602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,185900,158618570,5240,5240,5240,5240,895
|
|
20230615,185800,158618570,5240,5240,5240,5240,0
|
|
20230615,185700,158618570,5240,5240,5240,5240,0
|
|
20230615,185600,158618570,5240,5240,5240,5240,0
|
|
20230615,185500,158618570,5240,5240,5240,5240,0
|
|
20230615,185400,158618570,5240,5240,5240,5240,0
|
|
20230615,185300,158618570,5240,5240,5240,5240,0
|
|
20230615,185200,158618570,5240,5240,5240,5240,0
|
|
20230615,185100,158618570,5240,5240,5240,5240,0
|
|
20230615,185000,158618570,5240,5240,5240,5240,0
|
|
20230615,184900,158618570,5240,5240,5240,5240,0
|
|
20230615,184800,158618570,5240,5240,5240,5240,0
|
|
20230615,184700,158618570,5240,5240,5240,5240,0
|
|
20230615,184600,158618570,5240,5240,5240,5240,0
|
|
20230615,184500,158618570,5240,5240,5240,5240,0
|
|
20230615,184400,158618570,5240,5240,5240,5240,0
|
|
20230615,184300,158618570,5240,5240,5240,5240,0
|
|
20230615,184200,158618570,5240,5240,5240,5240,0
|
|
20230615,184100,158618570,5240,5240,5240,5240,0
|
|
20230615,184000,158618570,5240,5240,5240,5240,0
|
|
20230615,183900,158618570,5240,5240,5240,5240,0
|
|
20230615,183800,158618570,5240,5240,5240,5240,0
|
|
20230615,183700,158618570,5240,5240,5240,5240,0
|
|
20230615,183600,158618570,5240,5240,5240,5240,0
|
|
20230615,183500,158618570,5240,5240,5240,5240,0
|
|
20230615,183400,158618570,5240,5240,5240,5240,0
|
|
20230615,183300,158618570,5240,5240,5240,5240,0
|
|
20230615,183200,158618570,5240,5240,5240,5240,0
|
|
20230615,183100,158618570,5240,5240,5240,5240,0
|
|
20230615,183000,158618570,5240,5240,5240,5240,0
|
|
20230615,182900,158618570,5240,5240,5240,5240,895
|
|
20230615,182800,158618570,5240,5240,5240,5240,0
|
|
20230615,182700,158618570,5240,5240,5240,5240,0
|
|
20230615,182600,158618570,5240,5240,5240,5240,0
|
|
20230615,182500,158618570,5240,5240,5240,5240,0
|
|
20230615,182400,158618570,5240,5240,5240,5240,0
|
|
20230615,182300,158618570,5240,5240,5240,5240,0
|
|
20230615,182200,158618570,5240,5240,5240,5240,0
|
|
20230615,182100,158618570,5240,5240,5240,5240,0
|
|
20230615,182000,158618570,5240,5240,5240,5240,0
|
|
20230615,181900,158618570,5240,5240,5240,5240,0
|
|
20230615,181800,158618570,5240,5240,5240,5240,0
|
|
20230615,181700,158618570,5240,5240,5240,5240,0
|
|
20230615,181600,158618570,5240,5240,5240,5240,0
|
|
20230615,181500,158618570,5240,5240,5240,5240,0
|
|
20230615,181400,158618570,5240,5240,5240,5240,0
|
|
20230615,181300,158618570,5240,5240,5240,5240,0
|
|
20230615,181200,158618570,5240,5240,5240,5240,0
|
|
20230615,181100,158618570,5240,5240,5240,5240,0
|
|
20230615,181000,158618570,5240,5240,5240,5240,0
|
|
20230615,180900,158618570,5240,5240,5240,5240,0
|
|
20230615,180800,158618570,5240,5240,5240,5240,0
|
|
20230615,180700,158618570,5240,5240,5240,5240,0
|
|
20230615,180600,158618570,5240,5240,5240,5240,0
|
|
20230615,180500,158618570,5240,5240,5240,5240,0
|
|
20230615,180400,158618570,5240,5240,5240,5240,0
|
|
20230615,180300,158618570,5240,5240,5240,5240,0
|
|
20230615,180200,158618570,5240,5240,5240,5240,0
|
|
20230615,180100,158618570,5240,5240,5240,5240,0
|
|
20230615,180000,158618570,5240,5240,5240,5240,0
|
|
20230615,175900,158618570,5240,5240,5240,5240,895
|
|
20230615,175800,158618570,5240,5240,5240,5240,0
|
|
20230615,175700,158618570,5240,5240,5240,5240,0
|
|
20230615,175600,158618570,5240,5240,5240,5240,0
|
|
20230615,175500,158618570,5240,5240,5240,5240,0
|
|
20230615,175400,158618570,5240,5240,5240,5240,0
|
|
20230615,175300,158618570,5240,5240,5240,5240,0
|
|
20230615,175200,158618570,5240,5240,5240,5240,0
|
|
20230615,175100,158618570,5240,5240,5240,5240,0
|
|
20230615,175000,158618570,5240,5240,5240,5240,0
|
|
20230615,174900,158618570,5240,5240,5240,5240,0
|
|
20230615,174800,158618570,5240,5240,5240,5240,0
|
|
20230615,174700,158618570,5240,5240,5240,5240,0
|
|
20230615,174600,158618570,5240,5240,5240,5240,0
|
|
20230615,174500,158618570,5240,5240,5240,5240,0
|
|
20230615,174400,158618570,5240,5240,5240,5240,0
|
|
20230615,174300,158618570,5240,5240,5240,5240,0
|
|
20230615,174200,158618570,5240,5240,5240,5240,0
|
|
20230615,174100,158618570,5240,5240,5240,5240,0
|
|
20230615,174000,158618570,5240,5240,5240,5240,0
|
|
20230615,173900,158618570,5240,5240,5240,5240,0
|
|
20230615,173800,158618570,5240,5240,5240,5240,0
|
|
20230615,173700,158618570,5240,5240,5240,5240,0
|
|
20230615,173600,158618570,5240,5240,5240,5240,0
|
|
20230615,173500,158618570,5240,5240,5240,5240,0
|
|
20230615,173400,158618570,5240,5240,5240,5240,0
|
|
20230615,173300,158618570,5240,5240,5240,5240,0
|
|
20230615,173200,158618570,5240,5240,5240,5240,0
|
|
20230615,173100,158618570,5240,5240,5240,5240,0
|
|
20230615,173000,158618570,5240,5240,5240,5240,0
|
|
20230615,172900,158618570,5240,5240,5240,5240,895
|
|
20230615,172800,158618570,5240,5240,5240,5240,0
|
|
20230615,172700,158618570,5240,5240,5240,5240,0
|
|
20230615,172600,158618570,5240,5240,5240,5240,0
|
|
20230615,172500,158618570,5240,5240,5240,5240,0
|
|
20230615,172400,158618570,5240,5240,5240,5240,0
|
|
20230615,172300,158618570,5240,5240,5240,5240,0
|
|
20230615,172200,158618570,5240,5240,5240,5240,0
|
|
20230615,172100,158618570,5240,5240,5240,5240,0
|
|
20230615,172000,158618570,5240,5240,5240,5240,0
|
|
20230615,171900,158618570,5240,5240,5240,5240,0
|
|
20230615,171800,158618570,5240,5240,5240,5240,0
|
|
20230615,171700,158618570,5240,5240,5240,5240,0
|
|
20230615,171600,158618570,5240,5240,5240,5240,0
|
|
20230615,171500,158618570,5240,5240,5240,5240,0
|
|
20230615,171400,158618570,5240,5240,5240,5240,0
|
|
20230615,171300,158618570,5240,5240,5240,5240,0
|
|
20230615,171200,158618570,5240,5240,5240,5240,0
|
|
20230615,171100,158618570,5240,5240,5240,5240,0
|
|
20230615,171000,158618570,5240,5240,5240,5240,0
|
|
20230615,170900,158618570,5240,5240,5240,5240,0
|
|
20230615,170800,158618570,5240,5240,5240,5240,0
|
|
20230615,170700,158618570,5240,5240,5240,5240,0
|
|
20230615,170600,158618570,5240,5240,5240,5240,0
|
|
20230615,170500,158618570,5240,5240,5240,5240,0
|
|
20230615,170400,158618570,5240,5240,5240,5240,0
|
|
20230615,170300,158618570,5240,5240,5240,5240,0
|
|
20230615,170200,158618570,5240,5240,5240,5240,0
|
|
20230615,170100,158618570,5240,5240,5240,5240,0
|
|
20230615,170000,158618570,5240,5240,5240,5240,0
|
|
20230615,165900,158618570,5240,5240,5240,5240,895
|
|
20230615,165800,158618570,5240,5240,5240,5240,0
|
|
20230615,165700,158618570,5240,5240,5240,5240,0
|
|
20230615,165600,158618570,5240,5240,5240,5240,0
|
|
20230615,165500,158618570,5240,5240,5240,5240,0
|
|
20230615,165400,158618570,5240,5240,5240,5240,0
|
|
20230615,165300,158618570,5240,5240,5240,5240,0
|
|
20230615,165200,158618570,5240,5240,5240,5240,0
|
|
20230615,165100,158618570,5240,5240,5240,5240,0
|
|
20230615,165000,158618570,5240,5240,5240,5240,0
|
|
20230615,164900,158618570,5240,5240,5240,5240,0
|
|
20230615,164800,158618570,5240,5240,5240,5240,0
|
|
20230615,164700,158618570,5240,5240,5240,5240,0
|
|
20230615,164600,158618570,5240,5240,5240,5240,0
|
|
20230615,164500,158618570,5240,5240,5240,5240,0
|
|
20230615,164400,158618570,5240,5240,5240,5240,0
|
|
20230615,164300,158618570,5240,5240,5240,5240,0
|
|
20230615,164200,158618570,5240,5240,5240,5240,0
|
|
20230615,164100,158618570,5240,5240,5240,5240,0
|
|
20230615,164000,158618570,5240,5240,5240,5240,0
|
|
20230615,163900,158618570,5240,5240,5240,5240,0
|
|
20230615,163800,158618570,5240,5240,5240,5240,0
|
|
20230615,163700,158618570,5240,5240,5240,5240,0
|
|
20230615,163600,158618570,5240,5240,5240,5240,0
|
|
20230615,163500,158618570,5240,5240,5240,5240,0
|
|
20230615,163400,158618570,5240,5240,5240,5240,0
|
|
20230615,163300,158618570,5240,5240,5240,5240,0
|
|
20230615,163200,158618570,5240,5240,5240,5240,0
|
|
20230615,163100,158618570,5240,5240,5240,5240,0
|
|
20230615,163000,158618570,5240,5240,5240,5240,0
|
|
20230615,162900,158618570,5240,5240,5240,5240,895
|
|
20230615,162800,158618570,5240,5240,5240,5240,0
|
|
20230615,162700,158618570,5240,5240,5240,5240,0
|
|
20230615,162600,158618570,5240,5240,5240,5240,0
|
|
20230615,162500,158618570,5240,5240,5240,5240,0
|
|
20230615,162400,158618570,5240,5240,5240,5240,0
|
|
20230615,162300,158618570,5240,5240,5240,5240,0
|
|
20230615,162200,158618570,5240,5240,5240,5240,0
|
|
20230615,162100,158618570,5240,5240,5240,5240,0
|
|
20230615,162000,158618570,5240,5240,5240,5240,0
|
|
20230615,161900,158618570,5240,5240,5240,5240,0
|
|
20230615,161800,158618570,5240,5240,5240,5240,0
|
|
20230615,161700,158618570,5240,5240,5240,5240,0
|
|
20230615,161600,158618570,5240,5240,5240,5240,0
|
|
20230615,161500,158618570,5240,5240,5240,5240,0
|
|
20230615,161400,158618570,5240,5240,5240,5240,0
|
|
20230615,161300,158618570,5240,5240,5240,5240,0
|
|
20230615,161200,158618570,5240,5240,5240,5240,0
|
|
20230615,161100,158618570,5240,5240,5240,5240,0
|
|
20230615,161000,158618570,5240,5240,5240,5240,0
|
|
20230615,160900,158618570,5240,5240,5240,5240,0
|
|
20230615,160800,158618570,5240,5240,5240,5240,0
|
|
20230615,160700,158618570,5240,5240,5240,5240,0
|
|
20230615,160600,158618570,5240,5240,5240,5240,0
|
|
20230615,160500,158618570,5240,5240,5240,5240,0
|
|
20230615,160400,158618570,5240,5240,5240,5240,0
|
|
20230615,160300,158618570,5240,5240,5240,5240,0
|
|
20230615,160200,158618570,5240,5240,5240,5240,0
|
|
20230615,160100,158618570,5240,5240,5240,5240,0
|
|
20230615,160000,158618570,5240,5240,5240,5240,0
|
|
20230615,155900,158618570,5240,5240,5240,5240,895
|
|
20230615,155800,158618570,5240,5240,5240,5240,0
|
|
20230615,155700,158618570,5240,5240,5240,5240,0
|
|
20230615,155600,158618570,5240,5240,5240,5240,0
|
|
20230615,155500,158618570,5240,5240,5240,5240,0
|
|
20230615,155400,158618570,5240,5240,5240,5240,0
|
|
20230615,155300,158618570,5240,5240,5240,5240,0
|
|
20230615,155200,158618570,5240,5240,5240,5240,0
|
|
20230615,155100,158618570,5240,5240,5240,5240,0
|
|
20230615,155000,158618570,5240,5240,5240,5240,0
|
|
20230615,154900,158618570,5240,5240,5240,5240,0
|
|
20230615,154800,158618570,5240,5240,5240,5240,0
|
|
20230615,154700,158618570,5240,5240,5240,5240,0
|
|
20230615,154600,158618570,5240,5240,5240,5240,0
|
|
20230615,154500,158618570,5240,5240,5240,5240,0
|
|
20230615,154400,158618570,5240,5240,5240,5240,0
|
|
20230615,154300,158618570,5240,5240,5240,5240,0
|
|
20230615,154200,158618570,5240,5240,5240,5240,0
|
|
20230615,154100,158618570,5240,5240,5240,5240,0
|
|
20230615,154000,158618570,5240,5240,5240,5240,0
|
|
20230615,153900,158618570,5240,5240,5240,5240,0
|
|
20230615,153800,158618570,5240,5240,5240,5240,0
|
|
20230615,153700,158618570,5240,5240,5240,5240,0
|
|
20230615,153600,158618570,5240,5240,5240,5240,0
|
|
20230615,153500,158618570,5240,5240,5240,5240,0
|
|
20230615,153400,158618570,5240,5240,5240,5240,0
|
|
20230615,153300,158618570,5240,5240,5240,5240,0
|
|
20230615,153200,158618570,5240,5240,5240,5240,0
|
|
20230615,153100,158618570,5240,5240,5240,5240,0
|
|
20230615,153000,158618570,5240,5240,5240,5240,895
|
|
20230615,152900,153928770,5240,5240,5240,5240,0
|
|
20230615,152800,153928770,5240,5240,5240,5240,0
|
|
20230615,152700,153928770,5240,5240,5240,5240,0
|
|
20230615,152600,153928770,5240,5240,5240,5240,0
|
|
20230615,152500,153928770,5240,5240,5240,5240,0
|
|
20230615,152400,153928770,5240,5240,5240,5240,0
|
|
20230615,152300,153928770,5240,5240,5240,5240,0
|
|
20230615,152200,153928770,5240,5240,5240,5240,0
|
|
20230615,152100,153928770,5240,5240,5240,5240,0
|
|
20230615,152000,153928770,5240,5240,5240,5240,0
|
|
20230615,151900,153928770,5240,5240,5240,5240,52
|
|
20230615,151800,153656290,5240,5240,5240,5240,0
|
|
20230615,151700,153656290,5240,5230,5240,5220,993
|
|
20230615,151600,148470020,5240,5240,5240,5240,0
|
|
20230615,151500,148470020,5240,5240,5240,5240,46
|
|
20230615,151400,148228980,5240,5240,5240,5240,0
|
|
20230615,151300,148228980,5240,5240,5240,5240,0
|
|
20230615,151200,148228980,5240,5240,5240,5240,0
|
|
20230615,151100,148228980,5240,5240,5240,5240,0
|
|
20230615,151000,148228980,5240,5240,5240,5240,10
|
|
20230615,150900,148176580,5240,5240,5240,5240,2
|
|
20230615,150800,148166100,5240,5240,5240,5240,0
|
|
20230615,150700,148166100,5240,5240,5240,5240,0
|
|
20230615,150600,148166100,5240,5240,5240,5240,0
|
|
20230615,150500,148166100,5240,5240,5240,5240,0
|
|
20230615,150400,148166100,5240,5230,5240,5230,5
|
|
20230615,150300,148139940,5240,5240,5240,5240,2
|
|
20230615,150200,148129460,5240,5220,5240,5220,126
|
|
20230615,150100,147471660,5240,5240,5240,5240,0
|
|
20230615,150000,147471660,5240,5240,5240,5240,1
|
|
20230615,145900,147466420,5240,5240,5240,5240,0
|
|
20230615,145800,147466420,5240,5240,5240,5240,0
|
|
20230615,145700,147466420,5240,5240,5240,5240,0
|
|
20230615,145600,147466420,5240,5240,5240,5240,2
|
|
20230615,145500,147455940,5230,5230,5230,5230,1
|
|
20230615,145400,147450710,5240,5240,5240,5240,0
|
|
20230615,145300,147450710,5240,5240,5240,5240,3
|
|
20230615,145200,147434990,5220,5240,5240,5220,803
|
|
20230615,145100,143239970,5240,5240,5240,5240,20
|
|
20230615,145000,143135170,5240,5240,5240,5240,10
|
|
20230615,144900,143082770,5240,5240,5240,5240,4
|
|
20230615,144800,143061810,5240,5240,5240,5240,0
|
|
20230615,144700,143061810,5240,5240,5240,5240,0
|
|
20230615,144600,143061810,5240,5240,5240,5240,100
|
|
20230615,144500,142537810,5240,5240,5240,5240,0
|
|
20230615,144400,142537810,5240,5240,5240,5240,0
|
|
20230615,144300,142537810,5240,5240,5240,5240,0
|
|
20230615,144200,142537810,5240,5240,5240,5240,0
|
|
20230615,144100,142537810,5240,5240,5240,5240,0
|
|
20230615,144000,142537810,5240,5240,5240,5240,0
|
|
20230615,143900,142537810,5240,5240,5240,5240,0
|
|
20230615,143800,142537810,5240,5240,5240,5240,0
|
|
20230615,143700,142537810,5240,5240,5240,5240,0
|
|
20230615,143600,142537810,5240,5240,5240,5240,3
|
|
20230615,143500,142522090,5240,5240,5240,5240,40
|
|
20230615,143400,142312490,5240,5240,5240,5240,10
|
|
20230615,143300,142260090,5240,5230,5240,5230,80
|
|
20230615,143200,141841160,5240,5240,5240,5240,0
|
|
20230615,143100,141841160,5240,5240,5240,5240,0
|
|
20230615,143000,141841160,5240,5240,5240,5240,0
|
|
20230615,142900,141841160,5240,5240,5240,5240,0
|
|
20230615,142800,141841160,5240,5240,5240,5240,0
|
|
20230615,142700,141841160,5240,5230,5240,5220,1002
|
|
20230615,142600,136610670,5240,5240,5240,5240,0
|
|
20230615,142500,136610670,5240,5240,5240,5240,0
|
|
20230615,142400,136610670,5240,5240,5240,5240,0
|
|
20230615,142300,136610670,5240,5230,5240,5230,3
|
|
20230615,142200,136594970,5230,5230,5230,5230,106
|
|
20230615,142100,136040590,5240,5240,5240,5240,0
|
|
20230615,142000,136040590,5240,5240,5240,5240,0
|
|
20230615,141900,136040590,5240,5240,5240,5240,0
|
|
20230615,141800,136040590,5240,5230,5240,5230,4
|
|
20230615,141700,136019650,5230,5230,5230,5230,2
|
|
20230615,141600,136009190,5230,5230,5230,5230,62
|
|
20230615,141500,135684930,5240,5240,5240,5240,0
|
|
20230615,141400,135684930,5240,5240,5240,5240,0
|
|
20230615,141300,135684930,5240,5240,5240,5240,0
|
|
20230615,141200,135684930,5240,5240,5240,5240,0
|
|
20230615,141100,135684930,5240,5240,5240,5240,0
|
|
20230615,141000,135684930,5240,5240,5240,5240,0
|
|
20230615,140900,135684930,5240,5240,5240,5240,0
|
|
20230615,140800,135684930,5240,5240,5240,5240,0
|
|
20230615,140700,135684930,5240,5240,5240,5240,0
|
|
20230615,140600,135684930,5240,5240,5240,5240,0
|
|
20230615,140500,135684930,5240,5240,5240,5240,0
|
|
20230615,140400,135684930,5240,5240,5240,5240,0
|
|
20230615,140300,135684930,5240,5240,5240,5240,0
|
|
20230615,140200,135684930,5240,5240,5240,5240,0
|
|
20230615,140100,135684930,5240,5240,5240,5240,0
|
|
20230615,140000,135684930,5240,5240,5240,5240,0
|
|
20230615,135900,135684930,5240,5240,5240,5240,0
|
|
20230615,135800,135684930,5240,5240,5240,5240,0
|
|
20230615,135700,135684930,5240,5240,5240,5240,0
|
|
20230615,135600,135684930,5240,5240,5240,5240,0
|
|
20230615,135500,135684930,5240,5240,5240,5240,0
|
|
20230615,135400,135684930,5240,5240,5240,5240,0
|
|
20230615,135300,135684930,5240,5230,5240,5230,23
|
|
20230615,135200,135564600,5250,5250,5250,5250,0
|
|
20230615,135100,135564600,5250,5250,5250,5250,0
|
|
20230615,135000,135564600,5250,5250,5250,5250,0
|
|
20230615,134900,135564600,5250,5250,5250,5250,0
|
|
20230615,134800,135564600,5250,5250,5250,5250,0
|
|
20230615,134700,135564600,5250,5250,5250,5250,0
|
|
20230615,134600,135564600,5250,5250,5250,5250,0
|
|
20230615,134500,135564600,5250,5250,5250,5250,0
|
|
20230615,134400,135564600,5250,5250,5250,5250,0
|
|
20230615,134300,135564600,5250,5250,5250,5250,1
|
|
20230615,134200,135559350,5250,5250,5250,5250,0
|
|
20230615,134100,135559350,5250,5250,5250,5250,0
|
|
20230615,134000,135559350,5250,5250,5250,5250,110
|
|
20230615,133900,134981850,5250,5250,5250,5250,0
|
|
20230615,133800,134981850,5250,5250,5250,5250,0
|
|
20230615,133700,134981850,5250,5250,5250,5250,1
|
|
20230615,133600,134976600,5240,5240,5240,5240,342
|
|
20230615,133500,133184520,5250,5250,5250,5250,0
|
|
20230615,133400,133184520,5250,5250,5250,5250,0
|
|
20230615,133300,133184520,5250,5250,5250,5250,0
|
|
20230615,133200,133184520,5250,5250,5250,5230,15
|
|
20230615,133100,133105990,5240,5240,5240,5240,1
|
|
20230615,133000,133100750,5250,5250,5250,5250,0
|
|
20230615,132900,133100750,5250,5250,5250,5250,0
|
|
20230615,132800,133100750,5250,5250,5250,5250,0
|
|
20230615,132700,133100750,5250,5250,5250,5250,0
|
|
20230615,132600,133100750,5250,5250,5250,5250,0
|
|
20230615,132500,133100750,5250,5250,5250,5250,2
|
|
20230615,132400,133090250,5240,5240,5240,5240,148
|
|
20230615,132300,132314730,5240,5240,5240,5240,0
|
|
20230615,132200,132314730,5240,5240,5240,5240,0
|
|
20230615,132100,132314730,5240,5240,5240,5240,0
|
|
20230615,132000,132314730,5240,5230,5240,5230,13
|
|
20230615,131900,132246700,5240,5230,5240,5230,28
|
|
20230615,131800,132100220,5240,5240,5240,5240,1
|
|
20230615,131700,132094980,5240,5230,5240,5230,203
|
|
20230615,131600,131033270,5230,5230,5230,5230,101
|
|
20230615,131500,130505040,5250,5250,5250,5250,0
|
|
20230615,131400,130505040,5250,5250,5250,5250,0
|
|
20230615,131300,130505040,5250,5250,5250,5250,2
|
|
20230615,131200,130494540,5240,5240,5240,5240,9
|
|
20230615,131100,130447380,5250,5250,5250,5240,4
|
|
20230615,131000,130426390,5240,5240,5240,5240,40
|
|
20230615,130900,130216790,5240,5240,5240,5240,0
|
|
20230615,130800,130216790,5240,5240,5240,5240,18
|
|
20230615,130700,130122470,5240,5240,5240,5240,0
|
|
20230615,130600,130122470,5240,5240,5240,5240,50
|
|
20230615,130500,129860470,5240,5240,5240,5240,2
|
|
20230615,130400,129849990,5240,5240,5240,5240,3
|
|
20230615,130300,129834270,5230,5230,5230,5230,0
|
|
20230615,130200,129834270,5230,5230,5230,5230,0
|
|
20230615,130100,129834270,5230,5230,5230,5230,0
|
|
20230615,130000,129834270,5230,5230,5230,5230,0
|
|
20230615,125900,129834270,5230,5230,5230,5230,0
|
|
20230615,125800,129834270,5230,5230,5230,5230,0
|
|
20230615,125700,129834270,5230,5230,5230,5230,50
|
|
20230615,125600,129572770,5240,5240,5240,5240,0
|
|
20230615,125500,129572770,5240,5240,5240,5240,3
|
|
20230615,125400,129557050,5240,5240,5240,5240,3
|
|
20230615,125300,129541330,5240,5240,5240,5240,0
|
|
20230615,125200,129541330,5240,5240,5240,5240,0
|
|
20230615,125100,129541330,5240,5240,5240,5240,0
|
|
20230615,125000,129541330,5240,5240,5240,5240,0
|
|
20230615,124900,129541330,5240,5240,5240,5240,0
|
|
20230615,124800,129541330,5240,5240,5240,5240,0
|
|
20230615,124700,129541330,5240,5230,5240,5230,42
|
|
20230615,124600,129321640,5230,5230,5230,5230,0
|
|
20230615,124500,129321640,5230,5220,5230,5220,5
|
|
20230615,124400,129295530,5230,5230,5230,5230,0
|
|
20230615,124300,129295530,5230,5230,5230,5230,0
|
|
20230615,124200,129295530,5230,5230,5230,5230,1
|
|
20230615,124100,129290300,5220,5220,5220,5220,0
|
|
20230615,124000,129290300,5220,5220,5220,5220,0
|
|
20230615,123900,129290300,5220,5220,5220,5220,0
|
|
20230615,123800,129290300,5220,5220,5220,5220,1
|
|
20230615,123700,129285080,5230,5230,5230,5230,3
|
|
20230615,123600,129269390,5230,5230,5230,5230,0
|
|
20230615,123500,129269390,5230,5230,5230,5230,0
|
|
20230615,123400,129269390,5230,5230,5230,5230,20
|
|
20230615,123300,129164790,5230,5230,5230,5230,0
|
|
20230615,123200,129164790,5230,5230,5230,5230,0
|
|
20230615,123100,129164790,5230,5230,5230,5230,0
|
|
20230615,123000,129164790,5230,5230,5230,5230,0
|
|
20230615,122900,129164790,5230,5230,5230,5230,0
|
|
20230615,122800,129164790,5230,5230,5230,5230,1
|
|
20230615,122700,129159560,5230,5230,5230,5230,0
|
|
20230615,122600,129159560,5230,5230,5230,5230,57
|
|
20230615,122500,128861450,5230,5230,5230,5230,0
|
|
20230615,122400,128861450,5230,5230,5230,5230,0
|
|
20230615,122300,128861450,5230,5230,5230,5230,0
|
|
20230615,122200,128861450,5230,5230,5230,5230,0
|
|
20230615,122100,128861450,5230,5230,5230,5230,2
|
|
20230615,122000,128850990,5230,5230,5230,5230,0
|
|
20230615,121900,128850990,5230,5220,5230,5210,546
|
|
20230615,121800,126003620,5230,5230,5230,5230,0
|
|
20230615,121700,126003620,5230,5230,5230,5230,2
|
|
20230615,121600,125993160,5230,5230,5230,5230,19
|
|
20230615,121500,125893790,5230,5230,5230,5230,0
|
|
20230615,121400,125893790,5230,5230,5230,5230,0
|
|
20230615,121300,125893790,5230,5230,5230,5230,0
|
|
20230615,121200,125893790,5230,5230,5230,5230,100
|
|
20230615,121100,125370790,5220,5210,5220,5210,52
|
|
20230615,121000,125099540,5220,5220,5220,5220,0
|
|
20230615,120900,125099540,5220,5220,5220,5220,189
|
|
20230615,120800,124112960,5220,5220,5220,5220,227
|
|
20230615,120700,122928020,5220,5220,5220,5220,0
|
|
20230615,120600,122928020,5220,5220,5220,5220,552
|
|
20230615,120500,120046580,5220,5220,5220,5220,0
|
|
20230615,120400,120046580,5220,5220,5220,5220,0
|
|
20230615,120300,120046580,5220,5220,5220,5220,0
|
|
20230615,120200,120046580,5220,5220,5220,5220,2
|
|
20230615,120100,120036140,5210,5210,5210,5210,1
|
|
20230615,120000,120030930,5220,5220,5220,5220,0
|
|
20230615,115900,120030930,5220,5220,5220,5220,0
|
|
20230615,115800,120030930,5220,5220,5220,5220,0
|
|
20230615,115700,120030930,5220,5220,5220,5220,0
|
|
20230615,115600,120030930,5220,5220,5220,5220,0
|
|
20230615,115500,120030930,5220,5210,5220,5200,12
|
|
20230615,115400,119968460,5220,5220,5220,5220,0
|
|
20230615,115300,119968460,5220,5220,5220,5220,0
|
|
20230615,115200,119968460,5220,5220,5220,5220,0
|
|
20230615,115100,119968460,5220,5220,5220,5220,0
|
|
20230615,115000,119968460,5220,5220,5220,5220,0
|
|
20230615,114900,119968460,5220,5210,5220,5210,6
|
|
20230615,114800,119937190,5210,5200,5210,5200,11
|
|
20230615,114700,119879960,5220,5220,5220,5220,0
|
|
20230615,114600,119879960,5220,5220,5220,5220,0
|
|
20230615,114500,119879960,5220,5220,5220,5220,0
|
|
20230615,114400,119879960,5220,5220,5220,5220,0
|
|
20230615,114300,119879960,5220,5220,5220,5220,3
|
|
20230615,114200,119864300,5220,5220,5220,5220,0
|
|
20230615,114100,119864300,5220,5220,5220,5220,0
|
|
20230615,114000,119864300,5220,5220,5220,5220,1
|
|
20230615,113900,119859080,5220,5220,5220,5220,3
|
|
20230615,113800,119843420,5200,5200,5200,5190,210
|
|
20230615,113700,118751430,5200,5220,5220,5200,30
|
|
20230615,113600,118595370,5200,5200,5200,5200,350
|
|
20230615,113500,116775370,5220,5220,5220,5220,2
|
|
20230615,113400,116764930,5220,5220,5220,5220,0
|
|
20230615,113300,116764930,5220,5220,5220,5220,0
|
|
20230615,113200,116764930,5220,5220,5220,5220,0
|
|
20230615,113100,116764930,5220,5220,5220,5220,0
|
|
20230615,113000,116764930,5220,5220,5220,5220,0
|
|
20230615,112900,116764930,5220,5220,5220,5220,0
|
|
20230615,112800,116764930,5220,5220,5220,5220,0
|
|
20230615,112700,116764930,5220,5220,5220,5220,0
|
|
20230615,112600,116764930,5220,5220,5220,5220,0
|
|
20230615,112500,116764930,5220,5220,5220,5220,1
|
|
20230615,112400,116759710,5220,5220,5220,5220,0
|
|
20230615,112300,116759710,5220,5220,5220,5220,0
|
|
20230615,112200,116759710,5220,5220,5220,5220,0
|
|
20230615,112100,116759710,5220,5220,5220,5220,0
|
|
20230615,112000,116759710,5220,5220,5220,5220,2
|
|
20230615,111900,116749270,5210,5210,5210,5210,2
|
|
20230615,111800,116738850,5210,5220,5220,5210,2
|
|
20230615,111700,116728420,5210,5220,5220,5210,2
|
|
20230615,111600,116717990,5180,5190,5190,5180,813
|
|
20230615,111500,112501040,5190,5200,5200,5190,197
|
|
20230615,111400,111476650,5220,5220,5220,5220,0
|
|
20230615,111300,111476650,5220,5220,5220,5220,0
|
|
20230615,111200,111476650,5220,5220,5220,5220,0
|
|
20230615,111100,111476650,5220,5220,5220,5220,0
|
|
20230615,111000,111476650,5220,5220,5220,5220,0
|
|
20230615,110900,111476650,5220,5220,5220,5220,0
|
|
20230615,110800,111476650,5220,5200,5220,5200,1000
|
|
20230615,110700,106259530,5170,5170,5170,5170,9
|
|
20230615,110600,106213000,5160,5170,5170,5160,1053
|
|
20230615,110500,100778320,5170,5170,5170,5170,0
|
|
20230615,110400,100778320,5170,5170,5170,5170,4
|
|
20230615,110300,100757640,5180,5180,5180,5180,10
|
|
20230615,110200,100705840,5180,5210,5210,5170,2686
|
|
20230615,110100,86756090,5210,5210,5210,5210,0
|
|
20230615,110000,86756090,5210,5210,5210,5210,0
|
|
20230615,105900,86756090,5210,5210,5210,5210,0
|
|
20230615,105800,86756090,5210,5210,5210,5210,0
|
|
20230615,105700,86756090,5210,5210,5210,5210,131
|
|
20230615,105600,86073580,5210,5210,5210,5210,0
|
|
20230615,105500,86073580,5210,5210,5210,5210,0
|
|
20230615,105400,86073580,5210,5210,5210,5210,126
|
|
20230615,105300,85417120,5210,5210,5210,5210,254
|
|
20230615,105200,84093780,5210,5210,5220,5210,7
|
|
20230615,105100,84057260,5220,5220,5220,5220,0
|
|
20230615,105000,84057260,5220,5220,5220,5220,0
|
|
20230615,104900,84057260,5220,5220,5220,5220,179
|
|
20230615,104800,83122880,5220,5220,5220,5220,0
|
|
20230615,104700,83122880,5220,5220,5220,5220,0
|
|
20230615,104600,83122880,5220,5220,5220,5220,1
|
|
20230615,104500,83117660,5230,5230,5230,5230,0
|
|
20230615,104400,83117660,5230,5230,5230,5230,0
|
|
20230615,104300,83117660,5230,5230,5230,5230,1
|
|
20230615,104200,83112430,5230,5230,5230,5230,0
|
|
20230615,104100,83112430,5230,5230,5230,5230,497
|
|
20230615,104000,80513120,5230,5230,5230,5230,580
|
|
20230615,103900,77479720,5230,5230,5230,5230,20
|
|
20230615,103800,77375120,5230,5230,5230,5230,0
|
|
20230615,103700,77375120,5230,5230,5230,5230,400
|
|
20230615,103600,75283120,5230,5230,5230,5230,0
|
|
20230615,103500,75283120,5230,5230,5230,5230,0
|
|
20230615,103400,75283120,5230,5230,5230,5230,813
|
|
20230615,103300,71031130,5230,5230,5230,5230,50
|
|
20230615,103200,70769630,5230,5230,5230,5230,0
|
|
20230615,103100,70769630,5230,5230,5230,5230,0
|
|
20230615,103000,70769630,5230,5230,5230,5230,173
|
|
20230615,102900,69864840,5230,5230,5230,5230,0
|
|
20230615,102800,69864840,5230,5210,5230,5210,1438
|
|
20230615,102700,62351510,5220,5220,5220,5220,1
|
|
20230615,102600,62346290,5220,5220,5220,5220,0
|
|
20230615,102500,62346290,5220,5220,5220,5220,363
|
|
20230615,102400,60451430,5230,5230,5230,5230,90
|
|
20230615,102300,59980730,5230,5230,5230,5230,1173
|
|
20230615,102200,53845940,5250,5250,5250,5250,0
|
|
20230615,102100,53845940,5250,5250,5250,5250,0
|
|
20230615,102000,53845940,5250,5250,5250,5250,0
|
|
20230615,101900,53845940,5250,5250,5250,5250,0
|
|
20230615,101800,53845940,5250,5250,5250,5250,0
|
|
20230615,101700,53845940,5250,5230,5250,5230,120
|
|
20230615,101600,53216280,5230,5230,5230,5230,5
|
|
20230615,101500,53190130,5220,5250,5250,5220,1740
|
|
20230615,101400,44083130,5250,5250,5250,5250,0
|
|
20230615,101300,44083130,5250,5250,5250,5250,0
|
|
20230615,101200,44083130,5250,5260,5260,5250,144
|
|
20230615,101100,43326180,5280,5280,5280,5280,0
|
|
20230615,101000,43326180,5280,5280,5280,5280,0
|
|
20230615,100900,43326180,5280,5280,5280,5280,0
|
|
20230615,100800,43326180,5280,5280,5280,5280,0
|
|
20230615,100700,43326180,5280,5280,5280,5280,0
|
|
20230615,100600,43326180,5280,5280,5280,5280,0
|
|
20230615,100500,43326180,5280,5280,5280,5280,0
|
|
20230615,100400,43326180,5280,5280,5280,5280,0
|
|
20230615,100300,43326180,5280,5280,5280,5280,0
|
|
20230615,100200,43326180,5280,5280,5280,5280,52
|
|
20230615,100100,43051620,5260,5260,5260,5260,0
|
|
20230615,100000,43051620,5260,5260,5260,5260,84
|
|
20230615,095900,42609780,5270,5270,5270,5270,0
|
|
20230615,095800,42609780,5270,5270,5270,5270,0
|
|
20230615,095700,42609780,5270,5270,5270,5270,554
|
|
20230615,095600,39690200,5270,5270,5270,5270,0
|
|
20230615,095500,39690200,5270,5270,5270,5270,0
|
|
20230615,095400,39690200,5270,5270,5270,5270,0
|
|
20230615,095300,39690200,5270,5270,5270,5270,0
|
|
20230615,095200,39690200,5270,5270,5270,5270,0
|
|
20230615,095100,39690200,5270,5270,5270,5270,0
|
|
20230615,095000,39690200,5270,5270,5270,5270,128
|
|
20230615,094900,39015640,5270,5270,5270,5270,290
|
|
20230615,094800,37487340,5270,5280,5280,5270,291
|
|
20230615,094700,35953760,5290,5290,5290,5290,0
|
|
20230615,094600,35953760,5290,5290,5290,5290,100
|
|
20230615,094500,35424760,5290,5290,5290,5290,18
|
|
20230615,094400,35329540,5270,5270,5270,5270,1
|
|
20230615,094300,35324270,5300,5300,5300,5300,0
|
|
20230615,094200,35324270,5300,5300,5300,5300,0
|
|
20230615,094100,35324270,5300,5300,5300,5300,11
|
|
20230615,094000,35265970,5300,5300,5300,5300,0
|
|
20230615,093900,35265970,5300,5300,5300,5300,0
|
|
20230615,093800,35265970,5300,5300,5300,5300,200
|
|
20230615,093700,34205970,5270,5310,5310,5270,51
|
|
20230615,093600,33937160,5270,5270,5270,5270,0
|
|
20230615,093500,33937160,5270,5270,5270,5270,201
|
|
20230615,093400,32877890,5310,5310,5310,5310,0
|
|
20230615,093300,32877890,5310,5310,5310,5310,0
|
|
20230615,093200,32877890,5310,5310,5310,5310,3
|
|
20230615,093100,32861960,5310,5310,5310,5310,0
|
|
20230615,093000,32861960,5310,5310,5310,5310,0
|
|
20230615,092900,32861960,5310,5310,5310,5310,0
|
|
20230615,092800,32861960,5310,5300,5310,5300,189
|
|
20230615,092700,31858530,5300,5270,5300,5270,266
|
|
20230615,092600,30450410,5270,5270,5270,5270,0
|
|
20230615,092500,30450410,5270,5270,5270,5270,0
|
|
20230615,092400,30450410,5270,5300,5300,5270,128
|
|
20230615,092300,29775820,5310,5310,5310,5310,0
|
|
20230615,092200,29775820,5310,5290,5310,5270,1227
|
|
20230615,092100,23306180,5290,5290,5290,5290,0
|
|
20230615,092000,23306180,5290,5290,5290,5290,0
|
|
20230615,091900,23306180,5290,5290,5290,5290,0
|
|
20230615,091800,23306180,5290,5290,5290,5290,0
|
|
20230615,091700,23306180,5290,5290,5290,5290,0
|
|
20230615,091600,23306180,5290,5290,5290,5290,753
|
|
20230615,091500,19322810,5290,5310,5310,5290,6
|
|
20230615,091400,19291050,5270,5280,5280,5270,1500
|
|
20230615,091300,11375910,5320,5320,5320,5320,0
|
|
20230615,091200,11375910,5320,5310,5320,5310,180
|
|
20230615,091100,10418780,5270,5270,5270,5270,189
|
|
20230615,091000,9422750,5280,5290,5290,5280,200
|
|
20230615,090900,8366740,5280,5280,5280,5280,95
|
|
20230615,090800,7865140,5280,5280,5280,5280,1
|
|
20230615,090700,7859860,5270,5270,5270,5270,0
|
|
20230615,090600,7859860,5270,5280,5280,5270,105
|
|
20230615,090500,7305470,5320,5320,5320,5320,0
|
|
20230615,090400,7305470,5320,5320,5320,5320,40
|
|
20230615,090300,7092670,5320,5320,5320,5320,295
|
|
20230615,090200,5523270,5310,5270,5310,5270,56
|
|
20230615,090100,5228110,5310,5250,5310,5250,346
|
|
20230615,090000,3405680,5240,5220,5240,5220,652
|