618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,191500,124104060,9840,9840,9840,9840,1
|
|
20230615,191400,124104060,9840,9840,9840,9840,0
|
|
20230615,191300,124104060,9840,9840,9840,9840,0
|
|
20230615,191200,124104060,9840,9840,9840,9840,0
|
|
20230615,191100,124104060,9840,9840,9840,9840,0
|
|
20230615,191000,124104060,9840,9840,9840,9840,0
|
|
20230615,190900,124104060,9840,9840,9840,9840,0
|
|
20230615,190800,124104060,9840,9840,9840,9840,0
|
|
20230615,190700,124104060,9840,9840,9840,9840,0
|
|
20230615,190600,124104060,9840,9840,9840,9840,0
|
|
20230615,190500,124104060,9840,9840,9840,9840,0
|
|
20230615,190400,124104060,9840,9840,9840,9840,0
|
|
20230615,190300,124104060,9840,9840,9840,9840,0
|
|
20230615,190200,124104060,9840,9840,9840,9840,0
|
|
20230615,190100,124104060,9840,9840,9840,9840,0
|
|
20230615,190000,124104060,9840,9840,9840,9840,0
|
|
20230615,185900,124104060,9840,9840,9840,9840,0
|
|
20230615,185800,124104060,9840,9840,9840,9840,0
|
|
20230615,185700,124104060,9840,9840,9840,9840,0
|
|
20230615,185600,124104060,9840,9840,9840,9840,0
|
|
20230615,185500,124104060,9840,9840,9840,9840,0
|
|
20230615,185400,124104060,9840,9840,9840,9840,0
|
|
20230615,185300,124104060,9840,9840,9840,9840,0
|
|
20230615,185200,124104060,9840,9840,9840,9840,0
|
|
20230615,185100,124104060,9840,9840,9840,9840,0
|
|
20230615,185000,124104060,9840,9840,9840,9840,0
|
|
20230615,184900,124104060,9840,9840,9840,9840,0
|
|
20230615,184800,124104060,9840,9840,9840,9840,0
|
|
20230615,184700,124104060,9840,9840,9840,9840,0
|
|
20230615,184600,124104060,9840,9840,9840,9840,0
|
|
20230615,184500,124104060,9840,9840,9840,9840,1
|
|
20230615,184400,124104060,9840,9840,9840,9840,0
|
|
20230615,184300,124104060,9840,9840,9840,9840,0
|
|
20230615,184200,124104060,9840,9840,9840,9840,0
|
|
20230615,184100,124104060,9840,9840,9840,9840,0
|
|
20230615,184000,124104060,9840,9840,9840,9840,0
|
|
20230615,183900,124104060,9840,9840,9840,9840,0
|
|
20230615,183800,124104060,9840,9840,9840,9840,0
|
|
20230615,183700,124104060,9840,9840,9840,9840,0
|
|
20230615,183600,124104060,9840,9840,9840,9840,0
|
|
20230615,183500,124104060,9840,9840,9840,9840,0
|
|
20230615,183400,124104060,9840,9840,9840,9840,0
|
|
20230615,183300,124104060,9840,9840,9840,9840,0
|
|
20230615,183200,124104060,9840,9840,9840,9840,0
|
|
20230615,183100,124104060,9840,9840,9840,9840,0
|
|
20230615,183000,124104060,9840,9840,9840,9840,0
|
|
20230615,182900,124104060,9840,9840,9840,9840,0
|
|
20230615,182800,124104060,9840,9840,9840,9840,0
|
|
20230615,182700,124104060,9840,9840,9840,9840,0
|
|
20230615,182600,124104060,9840,9840,9840,9840,0
|
|
20230615,182500,124104060,9840,9840,9840,9840,0
|
|
20230615,182400,124104060,9840,9840,9840,9840,0
|
|
20230615,182300,124104060,9840,9840,9840,9840,0
|
|
20230615,182200,124104060,9840,9840,9840,9840,0
|
|
20230615,182100,124104060,9840,9840,9840,9840,0
|
|
20230615,182000,124104060,9840,9840,9840,9840,0
|
|
20230615,181900,124104060,9840,9840,9840,9840,0
|
|
20230615,181800,124104060,9840,9840,9840,9840,0
|
|
20230615,181700,124104060,9840,9840,9840,9840,0
|
|
20230615,181600,124104060,9840,9840,9840,9840,0
|
|
20230615,181500,124104060,9840,9840,9840,9840,1
|
|
20230615,181400,124104060,9840,9840,9840,9840,0
|
|
20230615,181300,124104060,9840,9840,9840,9840,0
|
|
20230615,181200,124104060,9840,9840,9840,9840,0
|
|
20230615,181100,124104060,9840,9840,9840,9840,0
|
|
20230615,181000,124104060,9840,9840,9840,9840,0
|
|
20230615,180900,124104060,9840,9840,9840,9840,0
|
|
20230615,180800,124104060,9840,9840,9840,9840,0
|
|
20230615,180700,124104060,9840,9840,9840,9840,0
|
|
20230615,180600,124104060,9840,9840,9840,9840,0
|
|
20230615,180500,124104060,9840,9840,9840,9840,0
|
|
20230615,180400,124104060,9840,9840,9840,9840,0
|
|
20230615,180300,124104060,9840,9840,9840,9840,0
|
|
20230615,180200,124104060,9840,9840,9840,9840,0
|
|
20230615,180100,124104060,9840,9840,9840,9840,0
|
|
20230615,180000,124104060,9840,9840,9840,9840,0
|
|
20230615,175900,124104060,9840,9840,9840,9840,0
|
|
20230615,175800,124104060,9840,9840,9840,9840,0
|
|
20230615,175700,124104060,9840,9840,9840,9840,0
|
|
20230615,175600,124104060,9840,9840,9840,9840,0
|
|
20230615,175500,124104060,9840,9840,9840,9840,0
|
|
20230615,175400,124104060,9840,9840,9840,9840,0
|
|
20230615,175300,124104060,9840,9840,9840,9840,0
|
|
20230615,175200,124104060,9840,9840,9840,9840,0
|
|
20230615,175100,124104060,9840,9840,9840,9840,0
|
|
20230615,175000,124104060,9840,9840,9840,9840,0
|
|
20230615,174900,124104060,9840,9840,9840,9840,0
|
|
20230615,174800,124104060,9840,9840,9840,9840,0
|
|
20230615,174700,124104060,9840,9840,9840,9840,0
|
|
20230615,174600,124104060,9840,9840,9840,9840,0
|
|
20230615,174500,124104060,9840,9840,9840,9840,1
|
|
20230615,174400,124104060,9840,9840,9840,9840,0
|
|
20230615,174300,124104060,9840,9840,9840,9840,0
|
|
20230615,174200,124104060,9840,9840,9840,9840,0
|
|
20230615,174100,124104060,9840,9840,9840,9840,0
|
|
20230615,174000,124104060,9840,9840,9840,9840,0
|
|
20230615,173900,124104060,9840,9840,9840,9840,0
|
|
20230615,173800,124104060,9840,9840,9840,9840,0
|
|
20230615,173700,124104060,9840,9840,9840,9840,0
|
|
20230615,173600,124104060,9840,9840,9840,9840,0
|
|
20230615,173500,124104060,9840,9840,9840,9840,0
|
|
20230615,173400,124104060,9840,9840,9840,9840,0
|
|
20230615,173300,124104060,9840,9840,9840,9840,0
|
|
20230615,173200,124104060,9840,9840,9840,9840,0
|
|
20230615,173100,124104060,9840,9840,9840,9840,0
|
|
20230615,173000,124104060,9840,9840,9840,9840,0
|
|
20230615,172900,124104060,9840,9840,9840,9840,0
|
|
20230615,172800,124104060,9840,9840,9840,9840,0
|
|
20230615,172700,124104060,9840,9840,9840,9840,0
|
|
20230615,172600,124104060,9840,9840,9840,9840,0
|
|
20230615,172500,124104060,9840,9840,9840,9840,0
|
|
20230615,172400,124104060,9840,9840,9840,9840,0
|
|
20230615,172300,124104060,9840,9840,9840,9840,0
|
|
20230615,172200,124104060,9840,9840,9840,9840,0
|
|
20230615,172100,124104060,9840,9840,9840,9840,0
|
|
20230615,172000,124104060,9840,9840,9840,9840,0
|
|
20230615,171900,124104060,9840,9840,9840,9840,0
|
|
20230615,171800,124104060,9840,9840,9840,9840,0
|
|
20230615,171700,124104060,9840,9840,9840,9840,0
|
|
20230615,171600,124104060,9840,9840,9840,9840,0
|
|
20230615,171500,124104060,9840,9840,9840,9840,1
|
|
20230615,171400,124104060,9840,9840,9840,9840,0
|
|
20230615,171300,124104060,9840,9840,9840,9840,0
|
|
20230615,171200,124104060,9840,9840,9840,9840,0
|
|
20230615,171100,124104060,9840,9840,9840,9840,0
|
|
20230615,171000,124104060,9840,9840,9840,9840,0
|
|
20230615,170900,124104060,9840,9840,9840,9840,0
|
|
20230615,170800,124104060,9840,9840,9840,9840,0
|
|
20230615,170700,124104060,9840,9840,9840,9840,0
|
|
20230615,170600,124104060,9840,9840,9840,9840,0
|
|
20230615,170500,124104060,9840,9840,9840,9840,0
|
|
20230615,170400,124104060,9840,9840,9840,9840,0
|
|
20230615,170300,124104060,9840,9840,9840,9840,0
|
|
20230615,170200,124104060,9840,9840,9840,9840,0
|
|
20230615,170100,124104060,9840,9840,9840,9840,0
|
|
20230615,170000,124104060,9840,9840,9840,9840,0
|
|
20230615,165900,124104060,9840,9840,9840,9840,0
|
|
20230615,165800,124104060,9840,9840,9840,9840,0
|
|
20230615,165700,124104060,9840,9840,9840,9840,0
|
|
20230615,165600,124104060,9840,9840,9840,9840,0
|
|
20230615,165500,124104060,9840,9840,9840,9840,0
|
|
20230615,165400,124104060,9840,9840,9840,9840,0
|
|
20230615,165300,124104060,9840,9840,9840,9840,0
|
|
20230615,165200,124104060,9840,9840,9840,9840,0
|
|
20230615,165100,124104060,9840,9840,9840,9840,0
|
|
20230615,165000,124104060,9840,9840,9840,9840,0
|
|
20230615,164900,124104060,9840,9840,9840,9840,0
|
|
20230615,164800,124104060,9840,9840,9840,9840,0
|
|
20230615,164700,124104060,9840,9840,9840,9840,0
|
|
20230615,164600,124104060,9840,9840,9840,9840,0
|
|
20230615,164500,124104060,9840,9840,9840,9840,1
|
|
20230615,164400,124104060,9840,9840,9840,9840,0
|
|
20230615,164300,124104060,9840,9840,9840,9840,0
|
|
20230615,164200,124104060,9840,9840,9840,9840,0
|
|
20230615,164100,124104060,9840,9840,9840,9840,0
|
|
20230615,164000,124104060,9840,9840,9840,9840,0
|
|
20230615,163900,124104060,9840,9840,9840,9840,0
|
|
20230615,163800,124104060,9840,9840,9840,9840,0
|
|
20230615,163700,124104060,9840,9840,9840,9840,0
|
|
20230615,163600,124104060,9840,9840,9840,9840,0
|
|
20230615,163500,124104060,9840,9840,9840,9840,0
|
|
20230615,163400,124104060,9840,9840,9840,9840,0
|
|
20230615,163300,124104060,9840,9840,9840,9840,0
|
|
20230615,163200,124104060,9840,9840,9840,9840,0
|
|
20230615,163100,124104060,9840,9840,9840,9840,0
|
|
20230615,163000,124104060,9840,9840,9840,9840,0
|
|
20230615,162900,124104060,9840,9840,9840,9840,0
|
|
20230615,162800,124104060,9840,9840,9840,9840,0
|
|
20230615,162700,124104060,9840,9840,9840,9840,0
|
|
20230615,162600,124104060,9840,9840,9840,9840,0
|
|
20230615,162500,124104060,9840,9840,9840,9840,0
|
|
20230615,162400,124104060,9840,9840,9840,9840,0
|
|
20230615,162300,124104060,9840,9840,9840,9840,0
|
|
20230615,162200,124104060,9840,9840,9840,9840,0
|
|
20230615,162100,124104060,9840,9840,9840,9840,0
|
|
20230615,162000,124104060,9840,9840,9840,9840,0
|
|
20230615,161900,124104060,9840,9840,9840,9840,0
|
|
20230615,161800,124104060,9840,9840,9840,9840,0
|
|
20230615,161700,124104060,9840,9840,9840,9840,0
|
|
20230615,161600,124104060,9840,9840,9840,9840,0
|
|
20230615,161500,124104060,9840,9840,9840,9840,1
|
|
20230615,161400,124104060,9840,9840,9840,9840,0
|
|
20230615,161300,124104060,9840,9840,9840,9840,0
|
|
20230615,161200,124104060,9840,9840,9840,9840,0
|
|
20230615,161100,124104060,9840,9840,9840,9840,0
|
|
20230615,161000,124104060,9840,9840,9840,9840,0
|
|
20230615,160900,124104060,9840,9840,9840,9840,0
|
|
20230615,160800,124104060,9840,9840,9840,9840,0
|
|
20230615,160700,124104060,9840,9840,9840,9840,0
|
|
20230615,160600,124104060,9840,9840,9840,9840,0
|
|
20230615,160500,124104060,9840,9840,9840,9840,0
|
|
20230615,160400,124104060,9840,9840,9840,9840,0
|
|
20230615,160300,124104060,9840,9840,9840,9840,0
|
|
20230615,160200,124104060,9840,9840,9840,9840,0
|
|
20230615,160100,124104060,9840,9840,9840,9840,0
|
|
20230615,160000,124104060,9840,9840,9840,9840,0
|
|
20230615,155900,124104060,9840,9840,9840,9840,0
|
|
20230615,155800,124104060,9840,9840,9840,9840,0
|
|
20230615,155700,124104060,9840,9840,9840,9840,0
|
|
20230615,155600,124104060,9840,9840,9840,9840,0
|
|
20230615,155500,124104060,9840,9840,9840,9840,0
|
|
20230615,155400,124104060,9840,9840,9840,9840,0
|
|
20230615,155300,124104060,9840,9840,9840,9840,0
|
|
20230615,155200,124104060,9840,9840,9840,9840,0
|
|
20230615,155100,124104060,9840,9840,9840,9840,0
|
|
20230615,155000,124104060,9840,9840,9840,9840,0
|
|
20230615,154900,124104060,9840,9840,9840,9840,0
|
|
20230615,154800,124104060,9840,9840,9840,9840,0
|
|
20230615,154700,124104060,9840,9840,9840,9840,0
|
|
20230615,154600,124104060,9840,9840,9840,9840,0
|
|
20230615,154500,124104060,9840,9840,9840,9840,1
|
|
20230615,154400,124104060,9840,9840,9840,9840,0
|
|
20230615,154300,124104060,9840,9840,9840,9840,0
|
|
20230615,154200,124104060,9840,9840,9840,9840,0
|
|
20230615,154100,124104060,9840,9840,9840,9840,0
|
|
20230615,154000,124104060,9840,9840,9840,9840,0
|
|
20230615,153900,124104060,9840,9840,9840,9840,0
|
|
20230615,153800,124104060,9840,9840,9840,9840,0
|
|
20230615,153700,124104060,9840,9840,9840,9840,0
|
|
20230615,153600,124104060,9840,9840,9840,9840,0
|
|
20230615,153500,124104060,9840,9840,9840,9840,0
|
|
20230615,153400,124104060,9840,9840,9840,9840,0
|
|
20230615,153300,124104060,9840,9840,9840,9840,0
|
|
20230615,153200,124104060,9840,9840,9840,9840,0
|
|
20230615,153100,124104060,9840,9840,9840,9840,0
|
|
20230615,153000,124104060,9840,9840,9840,9840,1
|
|
20230615,152900,124094220,9810,9810,9810,9810,0
|
|
20230615,152800,124094220,9810,9810,9810,9810,0
|
|
20230615,152700,124094220,9810,9810,9810,9810,0
|
|
20230615,152600,124094220,9810,9810,9810,9810,0
|
|
20230615,152500,124094220,9810,9810,9810,9810,0
|
|
20230615,152400,124094220,9810,9810,9810,9810,0
|
|
20230615,152300,124094220,9810,9810,9810,9810,0
|
|
20230615,152200,124094220,9810,9810,9810,9810,0
|
|
20230615,152100,124094220,9810,9810,9810,9810,0
|
|
20230615,152000,124094220,9810,9810,9810,9810,0
|
|
20230615,151900,124094220,9810,9810,9810,9810,42
|
|
20230615,151800,123682200,9810,9810,9810,9810,19
|
|
20230615,151700,123495810,9840,9810,9840,9810,28
|
|
20230615,151600,123220830,9810,9810,9810,9810,79
|
|
20230615,151500,122445840,9810,9830,9830,9810,38
|
|
20230615,151400,122073020,9840,9810,9840,9810,60
|
|
20230615,151300,121483560,9810,9810,9810,9810,19
|
|
20230615,151200,121297170,9810,9810,9810,9810,79
|
|
20230615,151100,120522180,9810,9810,9810,9810,19
|
|
20230615,151000,120335790,9810,9810,9810,9810,36
|
|
20230615,150900,119982630,9810,9810,9810,9810,61
|
|
20230615,150800,119384220,9810,9810,9810,9810,38
|
|
20230615,150700,119011440,9810,9810,9810,9810,18
|
|
20230615,150600,118834860,9810,9810,9810,9810,79
|
|
20230615,150500,118059870,9810,9810,9810,9810,38
|
|
20230615,150400,117687090,9810,9810,9810,9810,18
|
|
20230615,150300,117510510,9810,9810,9810,9810,80
|
|
20230615,150200,116725710,9810,9810,9810,9810,18
|
|
20230615,150100,116549130,9810,9810,9810,9810,38
|
|
20230615,150000,116176350,9810,9810,9810,9810,61
|
|
20230615,145900,115577940,9810,9810,9810,9810,37
|
|
20230615,145800,115214970,9810,9810,9810,9810,18
|
|
20230615,145700,115038390,9810,9810,9810,9810,80
|
|
20230615,145600,114253590,9810,9810,9810,9810,18
|
|
20230615,145500,114077010,9810,9810,9810,9810,1138
|
|
20230615,145400,102913230,9810,9810,9810,9810,60
|
|
20230615,145300,102324630,9810,9810,9810,9810,38
|
|
20230615,145200,101951850,9810,9810,9810,9810,38
|
|
20230615,145100,101579070,9810,9820,9820,9810,61
|
|
20230615,145000,100980630,9810,9810,9810,9810,38
|
|
20230615,144900,100607850,9810,9810,9810,9810,19
|
|
20230615,144800,100421460,9810,9810,9810,9810,80
|
|
20230615,144700,99636660,9810,9810,9810,9810,18
|
|
20230615,144600,99460080,9810,9810,9810,9810,57
|
|
20230615,144500,98900910,9810,9820,9820,9810,345
|
|
20230615,144400,95516150,9820,9810,9820,9810,38
|
|
20230615,144300,95143180,9810,9810,9810,9810,61
|
|
20230615,144200,94544770,9810,9810,9810,9810,37
|
|
20230615,144100,94181800,9810,9810,9810,9810,19
|
|
20230615,144000,93995410,9810,9810,9820,9810,79
|
|
20230615,143900,93220370,9810,9810,9810,9810,38
|
|
20230615,143800,92847590,9810,9810,9810,9810,19
|
|
20230615,143700,92661200,9810,9810,9810,9810,80
|
|
20230615,143600,91876400,9810,9810,9810,9810,19
|
|
20230615,143500,91690010,9810,9810,9810,9810,38
|
|
20230615,143400,91317230,9810,9810,9810,9810,61
|
|
20230615,143300,90718820,9810,9810,9810,9810,38
|
|
20230615,143200,90346040,9810,9810,9810,9810,19
|
|
20230615,143100,90159650,9810,9820,9820,9810,80
|
|
20230615,143000,89374750,9820,9820,9820,9820,38
|
|
20230615,142900,89001590,9820,9810,9820,9810,106
|
|
20230615,142800,87961350,9840,9840,9840,9840,0
|
|
20230615,142700,87961350,9840,9810,9840,9810,69
|
|
20230615,142600,87283050,9810,9810,9810,9810,38
|
|
20230615,142500,86910270,9810,9810,9810,9810,60
|
|
20230615,142400,86321670,9810,9810,9810,9810,38
|
|
20230615,142300,85948890,9810,9810,9810,9810,19
|
|
20230615,142200,85762500,9810,9810,9810,9810,79
|
|
20230615,142100,84987510,9810,9810,9810,9810,19
|
|
20230615,142000,84801120,9810,9810,9810,9810,37
|
|
20230615,141900,84438150,9810,9810,9810,9810,61
|
|
20230615,141800,83839740,9810,9810,9810,9810,38
|
|
20230615,141700,83466960,9810,9810,9810,9810,38
|
|
20230615,141600,83094180,9810,9810,9810,9810,60
|
|
20230615,141500,82505580,9810,9810,9810,9810,38
|
|
20230615,141400,82132800,9810,9810,9810,9810,19
|
|
20230615,141300,81946410,9810,9810,9810,9810,60
|
|
20230615,141200,81357810,9810,9810,9810,9810,0
|
|
20230615,141100,81357810,9810,9810,9810,9810,42
|
|
20230615,141000,80945790,9810,9810,9810,9810,0
|
|
20230615,140900,80945790,9810,9810,9810,9810,0
|
|
20230615,140800,80945790,9810,9810,9810,9810,42
|
|
20230615,140700,80533770,9810,9810,9810,9810,0
|
|
20230615,140600,80533770,9810,9810,9810,9810,0
|
|
20230615,140500,80533770,9810,9810,9810,9810,42
|
|
20230615,140400,80121750,9810,9810,9810,9810,0
|
|
20230615,140300,80121750,9810,9810,9810,9810,0
|
|
20230615,140200,80121750,9810,9820,9820,9810,42
|
|
20230615,140100,79709700,9810,9810,9810,9810,0
|
|
20230615,140000,79709700,9810,9810,9810,9810,18
|
|
20230615,135900,79533120,9820,9820,9820,9820,24
|
|
20230615,135800,79297440,9820,9820,9820,9820,7
|
|
20230615,135700,79228700,9810,9810,9810,9810,0
|
|
20230615,135600,79228700,9810,9810,9810,9810,42
|
|
20230615,135500,78816680,9810,9810,9810,9810,0
|
|
20230615,135400,78816680,9810,9810,9810,9810,0
|
|
20230615,135300,78816680,9810,9810,9810,9810,42
|
|
20230615,135200,78404660,9810,9810,9810,9810,0
|
|
20230615,135100,78404660,9810,9810,9810,9810,0
|
|
20230615,135000,78404660,9810,9810,9810,9810,42
|
|
20230615,134900,77992640,9810,9810,9810,9810,3
|
|
20230615,134800,77963210,9810,9810,9810,9810,0
|
|
20230615,134700,77963210,9810,9810,9810,9810,42
|
|
20230615,134600,77551190,9810,9810,9810,9810,0
|
|
20230615,134500,77551190,9810,9810,9810,9810,0
|
|
20230615,134400,77551190,9810,9810,9810,9810,75
|
|
20230615,134300,76815440,9810,9810,9810,9810,0
|
|
20230615,134200,76815440,9810,9810,9810,9810,42
|
|
20230615,134100,76403420,9810,9810,9810,9810,0
|
|
20230615,134000,76403420,9810,9810,9810,9810,3
|
|
20230615,133900,76373990,9810,9810,9810,9810,42
|
|
20230615,133800,75961970,9810,9810,9810,9810,0
|
|
20230615,133700,75961970,9810,9810,9810,9810,42
|
|
20230615,133600,75549950,9840,9840,9840,9840,0
|
|
20230615,133500,75549950,9840,9820,9840,9820,100
|
|
20230615,133400,74566010,9810,9810,9810,9810,0
|
|
20230615,133300,74566010,9810,9810,9810,9810,41
|
|
20230615,133200,74163800,9820,9820,9820,9820,0
|
|
20230615,133100,74163800,9820,9820,9820,9820,1
|
|
20230615,133000,74153980,9810,9810,9810,9810,50
|
|
20230615,132900,73663480,9810,9810,9810,9810,0
|
|
20230615,132800,73663480,9810,9810,9810,9810,0
|
|
20230615,132700,73663480,9810,9810,9810,9810,42
|
|
20230615,132600,73251460,9810,9810,9810,9810,0
|
|
20230615,132500,73251460,9810,9810,9810,9810,0
|
|
20230615,132400,73251460,9810,9810,9810,9810,41
|
|
20230615,132300,72849250,9810,9810,9810,9810,0
|
|
20230615,132200,72849250,9810,9810,9810,9810,0
|
|
20230615,132100,72849250,9810,9810,9810,9810,42
|
|
20230615,132000,72437230,9810,9810,9810,9810,0
|
|
20230615,131900,72437230,9810,9810,9810,9810,0
|
|
20230615,131800,72437230,9810,9810,9810,9810,44
|
|
20230615,131700,72005590,9810,9810,9810,9810,1
|
|
20230615,131600,71995780,9810,9810,9810,9810,134
|
|
20230615,131500,70681240,9810,9810,9810,9810,0
|
|
20230615,131400,70681240,9810,9810,9810,9810,0
|
|
20230615,131300,70681240,9810,9820,9820,9810,42
|
|
20230615,131200,70269020,9810,9810,9810,9810,0
|
|
20230615,131100,70269020,9810,9810,9810,9810,0
|
|
20230615,131000,70269020,9810,9810,9810,9810,45
|
|
20230615,130900,69827570,9810,9810,9810,9810,150
|
|
20230615,130800,68356070,9810,9810,9810,9810,0
|
|
20230615,130700,68356070,9810,9820,9820,9810,45
|
|
20230615,130600,67914420,9810,9810,9810,9810,0
|
|
20230615,130500,67914420,9810,9810,9810,9810,15
|
|
20230615,130400,67767270,9820,9820,9820,9820,27
|
|
20230615,130300,67502130,9820,9820,9820,9820,4
|
|
20230615,130200,67462850,9810,9810,9810,9810,3
|
|
20230615,130100,67433420,9810,9810,9810,9810,42
|
|
20230615,130000,67021400,9810,9810,9810,9810,12
|
|
20230615,125900,66903680,9810,9810,9810,9810,51
|
|
20230615,125800,66403370,9830,9830,9830,9830,10
|
|
20230615,125700,66305070,9810,9810,9810,9810,8
|
|
20230615,125600,66226590,9830,9830,9830,9830,0
|
|
20230615,125500,66226590,9830,9810,9830,9810,44
|
|
20230615,125400,65794910,9810,9810,9810,9810,12
|
|
20230615,125300,65677190,9820,9820,9820,9820,0
|
|
20230615,125200,65677190,9820,9820,9820,9820,50
|
|
20230615,125100,65186190,9810,9810,9810,9810,13
|
|
20230615,125000,65058660,9810,9810,9810,9810,4
|
|
20230615,124900,65019420,9810,9810,9810,9810,50
|
|
20230615,124800,64528920,9810,9810,9810,9810,0
|
|
20230615,124700,64528920,9810,9810,9810,9810,50
|
|
20230615,124600,64038420,9810,9810,9810,9810,0
|
|
20230615,124500,64038420,9810,9810,9810,9810,8
|
|
20230615,124400,63959940,9810,9810,9810,9810,42
|
|
20230615,124300,63547920,9810,9810,9810,9810,8
|
|
20230615,124200,63469440,9810,9810,9810,9810,9
|
|
20230615,124100,63381150,9810,9810,9810,9810,42
|
|
20230615,124000,62969130,9810,9810,9810,9810,8
|
|
20230615,123900,62890650,9810,9810,9810,9810,0
|
|
20230615,123800,62890650,9810,9820,9820,9810,50
|
|
20230615,123700,62400050,9810,9810,9810,9810,0
|
|
20230615,123600,62400050,9810,9810,9810,9810,12
|
|
20230615,123500,62282330,9810,9810,9810,9810,42
|
|
20230615,123400,61870310,9810,9810,9810,9810,9
|
|
20230615,123300,61782020,9810,9810,9810,9810,9
|
|
20230615,123200,61693730,9810,9820,9820,9810,42
|
|
20230615,123100,61281690,9810,9810,9810,9810,9
|
|
20230615,123000,61193400,9810,9810,9810,9810,3
|
|
20230615,122900,61163970,9810,9810,9810,9810,54
|
|
20230615,122800,60634230,9810,9810,9810,9810,0
|
|
20230615,122700,60634230,9810,9810,9810,9810,78
|
|
20230615,122600,59869050,9820,9820,9820,9820,32
|
|
20230615,122500,59554810,9820,9820,9820,9820,0
|
|
20230615,122400,59554810,9820,9820,9820,9820,9
|
|
20230615,122300,59466430,9820,9820,9820,9820,45
|
|
20230615,122200,59024530,9820,9820,9820,9820,8
|
|
20230615,122100,58945970,9810,9810,9810,9810,0
|
|
20230615,122000,58945970,9810,9810,9810,9810,50
|
|
20230615,121900,58455470,9810,9810,9810,9810,0
|
|
20230615,121800,58455470,9810,9810,9810,9810,51
|
|
20230615,121700,57955160,9810,9810,9810,9810,9
|
|
20230615,121600,57866870,9810,9810,9810,9810,0
|
|
20230615,121500,57866870,9810,9810,9810,9810,54
|
|
20230615,121400,57337130,9810,9810,9810,9810,0
|
|
20230615,121300,57337130,9810,9810,9810,9810,8
|
|
20230615,121200,57258650,9810,9810,9810,9810,41
|
|
20230615,121100,56856440,9810,9810,9810,9810,8
|
|
20230615,121000,56777960,9810,9810,9810,9810,51
|
|
20230615,120900,56277650,9810,9810,9810,9810,8
|
|
20230615,120800,56199170,9830,9830,9830,9830,0
|
|
20230615,120700,56199170,9830,9830,9830,9830,0
|
|
20230615,120600,56199170,9830,9810,9830,9810,55
|
|
20230615,120500,55659550,9810,9810,9810,9810,0
|
|
20230615,120400,55659550,9810,9810,9810,9810,8
|
|
20230615,120300,55581070,9810,9810,9810,9810,46
|
|
20230615,120200,55129810,9810,9810,9810,9810,9
|
|
20230615,120100,55041520,9810,9810,9810,9810,8
|
|
20230615,120000,54963040,9810,9810,9810,9810,42
|
|
20230615,115900,54551020,9810,9810,9810,9810,8
|
|
20230615,115800,54472540,9810,9810,9810,9810,0
|
|
20230615,115700,54472540,9810,9810,9810,9810,305
|
|
20230615,115600,51480490,9810,9810,9810,9810,0
|
|
20230615,115500,51480490,9810,9810,9810,9810,23
|
|
20230615,115400,51254860,9820,9820,9820,9820,31
|
|
20230615,115300,50950440,9820,9820,9820,9820,8
|
|
20230615,115200,50871880,9820,9820,9820,9820,8
|
|
20230615,115100,50793320,9820,9820,9820,9820,42
|
|
20230615,115000,50380880,9820,9820,9820,9820,11
|
|
20230615,114900,50272860,9820,9820,9820,9820,42
|
|
20230615,114800,49860420,9820,9820,9820,9820,8
|
|
20230615,114700,49781860,9820,9820,9820,9820,0
|
|
20230615,114600,49781860,9820,9820,9820,9820,50
|
|
20230615,114500,49290860,9820,9820,9820,9820,9
|
|
20230615,114400,49202480,9820,9820,9820,9820,0
|
|
20230615,114300,49202480,9820,9820,9820,9820,51
|
|
20230615,114200,48701660,9820,9820,9820,9820,0
|
|
20230615,114100,48701660,9820,9820,9820,9820,8
|
|
20230615,114000,48623100,9820,9820,9820,9820,41
|
|
20230615,113900,48220480,9820,9820,9820,9820,8
|
|
20230615,113800,48141920,9820,9820,9820,9820,0
|
|
20230615,113700,48141920,9820,9820,9820,9820,53
|
|
20230615,113600,47621460,9820,9820,9820,9820,8
|
|
20230615,113500,47542900,9820,9820,9820,9820,0
|
|
20230615,113400,47542900,9820,9820,9820,9820,51
|
|
20230615,113300,47042080,9820,9820,9820,9820,0
|
|
20230615,113200,47042080,9820,9820,9820,9820,51
|
|
20230615,113100,46541260,9820,9820,9820,9820,8
|
|
20230615,113000,46462700,9840,9840,9840,9840,1
|
|
20230615,112900,46452860,9840,9830,9840,9830,10
|
|
20230615,112800,46354540,9840,9820,9840,9820,46
|
|
20230615,112700,45902800,9820,9820,9820,9820,8
|
|
20230615,112600,45824240,9810,9810,9810,9810,0
|
|
20230615,112500,45824240,9810,9810,9820,9810,50
|
|
20230615,112400,45333440,9810,9810,9810,9810,9
|
|
20230615,112300,45245150,9810,9810,9810,9810,8
|
|
20230615,112200,45166670,9810,9810,9810,9810,82
|
|
20230615,112100,44362250,9810,9810,9810,9810,8
|
|
20230615,112000,44283770,9810,9810,9810,9810,49
|
|
20230615,111900,43803080,9810,9810,9810,9810,0
|
|
20230615,111800,43803080,9810,9810,9810,9810,14
|
|
20230615,111700,43665740,9810,9810,9810,9810,41
|
|
20230615,111600,43263530,9810,9810,9810,9810,8
|
|
20230615,111500,43185050,9810,9810,9810,9810,0
|
|
20230615,111400,43185050,9810,9810,9810,9810,50
|
|
20230615,111300,42694550,9810,9810,9810,9810,37
|
|
20230615,111200,42331580,9810,9810,9810,9810,8
|
|
20230615,111100,42253100,9810,9830,9840,9810,105
|
|
20230615,111000,41220250,9810,9810,9810,9810,0
|
|
20230615,110900,41220250,9810,9810,9810,9810,9
|
|
20230615,110800,41131960,9810,9810,9810,9810,42
|
|
20230615,110700,40719940,9810,9810,9810,9810,9
|
|
20230615,110600,40631650,9810,9810,9810,9810,0
|
|
20230615,110500,40631650,9810,9810,9810,9810,51
|
|
20230615,110400,40131340,9810,9810,9810,9810,8
|
|
20230615,110300,40052860,9810,9820,9820,9810,46
|
|
20230615,110200,39601580,9830,9830,9830,9830,5
|
|
20230615,110100,39552430,9830,9830,9830,9830,0
|
|
20230615,110000,39552430,9830,9810,9830,9810,28
|
|
20230615,105900,39277350,9810,9810,9810,9810,42
|
|
20230615,105800,38865330,9810,9810,9810,9810,51
|
|
20230615,105700,38365020,9810,9810,9810,9810,308
|
|
20230615,105600,35343540,9830,9830,9830,9830,0
|
|
20230615,105500,35343540,9830,9810,9830,9810,734
|
|
20230615,105400,28128500,9810,9810,9810,9810,61
|
|
20230615,105300,27530090,9810,9810,9810,9810,51
|
|
20230615,105200,27029780,9810,9810,9810,9810,0
|
|
20230615,105100,27029780,9810,9810,9810,9810,51
|
|
20230615,105000,26529470,9810,9810,9810,9810,0
|
|
20230615,104900,26529470,9810,9810,9810,9810,8
|
|
20230615,104800,26450990,9810,9820,9820,9810,42
|
|
20230615,104700,26038930,9820,9820,9820,9820,11
|
|
20230615,104600,25930910,9820,9820,9820,9820,13
|
|
20230615,104500,25803250,9820,9820,9820,9820,42
|
|
20230615,104400,25390810,9820,9820,9820,9820,9
|
|
20230615,104300,25302430,9820,9820,9820,9820,900
|
|
20230615,104200,16464430,9820,9820,9820,9820,50
|
|
20230615,104100,15973430,9820,9820,9820,9820,0
|
|
20230615,104000,15973430,9820,9820,9820,9820,50
|
|
20230615,103900,15482430,9820,9820,9820,9820,8
|
|
20230615,103800,15403870,9830,9830,9830,9830,1
|
|
20230615,103700,15394040,9830,9820,9830,9820,192
|
|
20230615,103600,13507810,9820,9820,9820,9820,49
|
|
20230615,103500,13026630,9830,9830,9830,9830,0
|
|
20230615,103400,13026630,9830,9830,9830,9830,221
|
|
20230615,103300,10854200,9830,9830,9830,9830,50
|
|
20230615,103200,10362700,9830,9830,9830,9830,0
|
|
20230615,103100,10362700,9830,9830,9830,9830,9
|
|
20230615,103000,10274230,9830,9830,9830,9830,66
|
|
20230615,102900,9625450,9830,9830,9830,9830,0
|
|
20230615,102800,9625450,9830,9830,9830,9830,8
|
|
20230615,102700,9546810,9830,9830,9830,9830,0
|
|
20230615,102600,9546810,9830,9830,9830,9830,9
|
|
20230615,102500,9458340,9830,9830,9830,9830,0
|
|
20230615,102400,9458340,9830,9830,9830,9830,12
|
|
20230615,102300,9340380,9830,9830,9830,9830,8
|
|
20230615,102200,9261740,9830,9830,9830,9830,0
|
|
20230615,102100,9261740,9830,9830,9830,9830,12
|
|
20230615,102000,9143780,9830,9830,9830,9830,0
|
|
20230615,101900,9143780,9830,9830,9830,9830,9
|
|
20230615,101800,9055310,9830,9830,9830,9830,0
|
|
20230615,101700,9055310,9830,9830,9830,9830,8
|
|
20230615,101600,8976670,9830,9830,9830,9830,0
|
|
20230615,101500,8976670,9830,9830,9830,9830,9
|
|
20230615,101400,8888200,9830,9830,9830,9830,8
|
|
20230615,101300,8809560,9830,9830,9830,9830,0
|
|
20230615,101200,8809560,9830,9830,9830,9830,8
|
|
20230615,101100,8730920,9830,9830,9830,9830,0
|
|
20230615,101000,8730920,9830,9830,9830,9830,9
|
|
20230615,100900,8642450,9830,9830,9830,9830,0
|
|
20230615,100800,8642450,9830,9830,9830,9830,15
|
|
20230615,100700,8495000,9830,9830,9830,9830,0
|
|
20230615,100600,8495000,9830,9830,9830,9830,8
|
|
20230615,100500,8416360,9830,9830,9830,9830,8
|
|
20230615,100400,8337720,9830,9830,9830,9830,3
|
|
20230615,100300,8308230,9830,9830,9830,9830,8
|
|
20230615,100200,8229590,9840,9840,9840,9840,0
|
|
20230615,100100,8229590,9840,9840,9840,9840,78
|
|
20230615,100000,7462070,9840,9840,9840,9840,0
|
|
20230615,095900,7462070,9840,9840,9840,9840,0
|
|
20230615,095800,7462070,9840,9840,9840,9840,3
|
|
20230615,095700,7432550,9840,9840,9840,9840,0
|
|
20230615,095600,7432550,9840,9840,9840,9840,0
|
|
20230615,095500,7432550,9840,9840,9840,9840,0
|
|
20230615,095400,7432550,9840,9840,9840,9840,0
|
|
20230615,095300,7432550,9840,9840,9840,9840,47
|
|
20230615,095200,6970070,9840,9840,9840,9840,0
|
|
20230615,095100,6970070,9840,9840,9840,9840,0
|
|
20230615,095000,6970070,9840,9840,9840,9840,0
|
|
20230615,094900,6970070,9840,9840,9840,9840,1
|
|
20230615,094800,6960230,9840,9840,9840,9840,1
|
|
20230615,094700,6950390,9840,9840,9840,9840,0
|
|
20230615,094600,6950390,9840,9840,9840,9840,0
|
|
20230615,094500,6950390,9840,9840,9840,9840,0
|
|
20230615,094400,6950390,9840,9840,9840,9840,0
|
|
20230615,094300,6950390,9840,9840,9840,9840,0
|
|
20230615,094200,6950390,9840,9840,9840,9840,0
|
|
20230615,094100,6950390,9840,9840,9840,9840,0
|
|
20230615,094000,6950390,9840,9840,9840,9840,0
|
|
20230615,093900,6950390,9840,9840,9840,9840,0
|
|
20230615,093800,6950390,9840,9840,9840,9840,0
|
|
20230615,093700,6950390,9840,9840,9840,9840,0
|
|
20230615,093600,6950390,9840,9840,9840,9840,1
|
|
20230615,093500,6940550,9840,9840,9840,9840,0
|
|
20230615,093400,6940550,9840,9840,9840,9840,2
|
|
20230615,093300,6920870,9840,9840,9840,9840,0
|
|
20230615,093200,6920870,9840,9840,9840,9840,0
|
|
20230615,093100,6920870,9840,9840,9840,9840,0
|
|
20230615,093000,6920870,9840,9840,9840,9840,0
|
|
20230615,092900,6920870,9840,9840,9840,9840,0
|
|
20230615,092800,6920870,9840,9840,9840,9840,0
|
|
20230615,092700,6920870,9840,9840,9840,9840,0
|
|
20230615,092600,6920870,9840,9840,9840,9840,38
|
|
20230615,092500,6546950,9840,9840,9840,9840,0
|
|
20230615,092400,6546950,9840,9840,9840,9840,1
|
|
20230615,092300,6537110,9840,9830,9840,9830,13
|
|
20230615,092200,6409220,9840,9840,9840,9840,0
|
|
20230615,092100,6409220,9840,9840,9840,9840,0
|
|
20230615,092000,6409220,9840,9840,9840,9840,0
|
|
20230615,091900,6409220,9840,9840,9840,9840,0
|
|
20230615,091800,6409220,9840,9840,9840,9840,3
|
|
20230615,091700,6379700,9830,9830,9830,9830,0
|
|
20230615,091600,6379700,9830,9830,9830,9830,0
|
|
20230615,091500,6379700,9830,9830,9830,9830,549
|
|
20230615,091400,983030,9830,9830,9830,9830,3
|
|
20230615,091300,953540,9830,9830,9830,9830,78
|
|
20230615,091200,186800,9840,9840,9840,9840,1
|
|
20230615,091100,176960,9830,9830,9830,9830,3
|
|
20230615,091000,147470,9830,9830,9830,9830,0
|
|
20230615,090900,147470,9830,9830,9830,9830,0
|
|
20230615,090800,147470,9830,9830,9830,9830,0
|
|
20230615,090700,147470,9830,9840,9840,9830,3
|
|
20230615,090600,117970,9830,9830,9830,9830,0
|
|
20230615,090500,117970,9830,9830,9830,9830,0
|
|
20230615,090400,117970,9830,9830,9830,9830,3
|
|
20230615,090300,88480,9830,9830,9830,9830,4
|
|
20230615,090200,49160,9830,9830,9830,9830,4
|
|
20230615,090100,9840,9840,9840,9840,9840,0
|
|
20230615,090000,9840,9840,9840,9840,9840,1
|