672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,200900,164813030,11120,11120,11120,11120,267
|
|
20230615,200800,164813030,11120,11120,11120,11120,0
|
|
20230615,200700,164813030,11120,11120,11120,11120,0
|
|
20230615,200600,164813030,11120,11120,11120,11120,0
|
|
20230615,200500,164813030,11120,11120,11120,11120,0
|
|
20230615,200400,164813030,11120,11120,11120,11120,0
|
|
20230615,200300,164813030,11120,11120,11120,11120,0
|
|
20230615,200200,164813030,11120,11120,11120,11120,0
|
|
20230615,200100,164813030,11120,11120,11120,11120,0
|
|
20230615,200000,164813030,11120,11120,11120,11120,0
|
|
20230615,195900,164813030,11120,11120,11120,11120,0
|
|
20230615,195800,164813030,11120,11120,11120,11120,0
|
|
20230615,195700,164813030,11120,11120,11120,11120,0
|
|
20230615,195600,164813030,11120,11120,11120,11120,0
|
|
20230615,195500,164813030,11120,11120,11120,11120,0
|
|
20230615,195400,164813030,11120,11120,11120,11120,0
|
|
20230615,195300,164813030,11120,11120,11120,11120,0
|
|
20230615,195200,164813030,11120,11120,11120,11120,0
|
|
20230615,195100,164813030,11120,11120,11120,11120,0
|
|
20230615,195000,164813030,11120,11120,11120,11120,0
|
|
20230615,194900,164813030,11120,11120,11120,11120,0
|
|
20230615,194800,164813030,11120,11120,11120,11120,0
|
|
20230615,194700,164813030,11120,11120,11120,11120,0
|
|
20230615,194600,164813030,11120,11120,11120,11120,0
|
|
20230615,194500,164813030,11120,11120,11120,11120,0
|
|
20230615,194400,164813030,11120,11120,11120,11120,0
|
|
20230615,194300,164813030,11120,11120,11120,11120,0
|
|
20230615,194200,164813030,11120,11120,11120,11120,0
|
|
20230615,194100,164813030,11120,11120,11120,11120,0
|
|
20230615,194000,164813030,11120,11120,11120,11120,0
|
|
20230615,193900,164813030,11120,11120,11120,11120,267
|
|
20230615,193800,164813030,11120,11120,11120,11120,0
|
|
20230615,193700,164813030,11120,11120,11120,11120,0
|
|
20230615,193600,164813030,11120,11120,11120,11120,0
|
|
20230615,193500,164813030,11120,11120,11120,11120,0
|
|
20230615,193400,164813030,11120,11120,11120,11120,0
|
|
20230615,193300,164813030,11120,11120,11120,11120,0
|
|
20230615,193200,164813030,11120,11120,11120,11120,0
|
|
20230615,193100,164813030,11120,11120,11120,11120,0
|
|
20230615,193000,164813030,11120,11120,11120,11120,0
|
|
20230615,192900,164813030,11120,11120,11120,11120,0
|
|
20230615,192800,164813030,11120,11120,11120,11120,0
|
|
20230615,192700,164813030,11120,11120,11120,11120,0
|
|
20230615,192600,164813030,11120,11120,11120,11120,0
|
|
20230615,192500,164813030,11120,11120,11120,11120,0
|
|
20230615,192400,164813030,11120,11120,11120,11120,0
|
|
20230615,192300,164813030,11120,11120,11120,11120,0
|
|
20230615,192200,164813030,11120,11120,11120,11120,0
|
|
20230615,192100,164813030,11120,11120,11120,11120,0
|
|
20230615,192000,164813030,11120,11120,11120,11120,0
|
|
20230615,191900,164813030,11120,11120,11120,11120,0
|
|
20230615,191800,164813030,11120,11120,11120,11120,0
|
|
20230615,191700,164813030,11120,11120,11120,11120,0
|
|
20230615,191600,164813030,11120,11120,11120,11120,0
|
|
20230615,191500,164813030,11120,11120,11120,11120,0
|
|
20230615,191400,164813030,11120,11120,11120,11120,0
|
|
20230615,191300,164813030,11120,11120,11120,11120,0
|
|
20230615,191200,164813030,11120,11120,11120,11120,0
|
|
20230615,191100,164813030,11120,11120,11120,11120,0
|
|
20230615,191000,164813030,11120,11120,11120,11120,0
|
|
20230615,190900,164813030,11120,11120,11120,11120,267
|
|
20230615,190800,164813030,11120,11120,11120,11120,0
|
|
20230615,190700,164813030,11120,11120,11120,11120,0
|
|
20230615,190600,164813030,11120,11120,11120,11120,0
|
|
20230615,190500,164813030,11120,11120,11120,11120,0
|
|
20230615,190400,164813030,11120,11120,11120,11120,0
|
|
20230615,190300,164813030,11120,11120,11120,11120,0
|
|
20230615,190200,164813030,11120,11120,11120,11120,0
|
|
20230615,190100,164813030,11120,11120,11120,11120,0
|
|
20230615,190000,164813030,11120,11120,11120,11120,0
|
|
20230615,185900,164813030,11120,11120,11120,11120,0
|
|
20230615,185800,164813030,11120,11120,11120,11120,0
|
|
20230615,185700,164813030,11120,11120,11120,11120,0
|
|
20230615,185600,164813030,11120,11120,11120,11120,0
|
|
20230615,185500,164813030,11120,11120,11120,11120,0
|
|
20230615,185400,164813030,11120,11120,11120,11120,0
|
|
20230615,185300,164813030,11120,11120,11120,11120,0
|
|
20230615,185200,164813030,11120,11120,11120,11120,0
|
|
20230615,185100,164813030,11120,11120,11120,11120,0
|
|
20230615,185000,164813030,11120,11120,11120,11120,0
|
|
20230615,184900,164813030,11120,11120,11120,11120,0
|
|
20230615,184800,164813030,11120,11120,11120,11120,0
|
|
20230615,184700,164813030,11120,11120,11120,11120,0
|
|
20230615,184600,164813030,11120,11120,11120,11120,0
|
|
20230615,184500,164813030,11120,11120,11120,11120,0
|
|
20230615,184400,164813030,11120,11120,11120,11120,0
|
|
20230615,184300,164813030,11120,11120,11120,11120,0
|
|
20230615,184200,164813030,11120,11120,11120,11120,0
|
|
20230615,184100,164813030,11120,11120,11120,11120,0
|
|
20230615,184000,164813030,11120,11120,11120,11120,0
|
|
20230615,183900,164813030,11120,11120,11120,11120,267
|
|
20230615,183800,164813030,11120,11120,11120,11120,0
|
|
20230615,183700,164813030,11120,11120,11120,11120,0
|
|
20230615,183600,164813030,11120,11120,11120,11120,0
|
|
20230615,183500,164813030,11120,11120,11120,11120,0
|
|
20230615,183400,164813030,11120,11120,11120,11120,0
|
|
20230615,183300,164813030,11120,11120,11120,11120,0
|
|
20230615,183200,164813030,11120,11120,11120,11120,0
|
|
20230615,183100,164813030,11120,11120,11120,11120,0
|
|
20230615,183000,164813030,11120,11120,11120,11120,0
|
|
20230615,182900,164813030,11120,11120,11120,11120,0
|
|
20230615,182800,164813030,11120,11120,11120,11120,0
|
|
20230615,182700,164813030,11120,11120,11120,11120,0
|
|
20230615,182600,164813030,11120,11120,11120,11120,0
|
|
20230615,182500,164813030,11120,11120,11120,11120,0
|
|
20230615,182400,164813030,11120,11120,11120,11120,0
|
|
20230615,182300,164813030,11120,11120,11120,11120,0
|
|
20230615,182200,164813030,11120,11120,11120,11120,0
|
|
20230615,182100,164813030,11120,11120,11120,11120,0
|
|
20230615,182000,164813030,11120,11120,11120,11120,0
|
|
20230615,181900,164813030,11120,11120,11120,11120,0
|
|
20230615,181800,164813030,11120,11120,11120,11120,0
|
|
20230615,181700,164813030,11120,11120,11120,11120,0
|
|
20230615,181600,164813030,11120,11120,11120,11120,0
|
|
20230615,181500,164813030,11120,11120,11120,11120,0
|
|
20230615,181400,164813030,11120,11120,11120,11120,0
|
|
20230615,181300,164813030,11120,11120,11120,11120,0
|
|
20230615,181200,164813030,11120,11120,11120,11120,0
|
|
20230615,181100,164813030,11120,11120,11120,11120,0
|
|
20230615,181000,164813030,11120,11120,11120,11120,0
|
|
20230615,180900,164813030,11120,11120,11120,11120,267
|
|
20230615,180800,164813030,11120,11120,11120,11120,0
|
|
20230615,180700,164813030,11120,11120,11120,11120,0
|
|
20230615,180600,164813030,11120,11120,11120,11120,0
|
|
20230615,180500,164813030,11120,11120,11120,11120,0
|
|
20230615,180400,164813030,11120,11120,11120,11120,0
|
|
20230615,180300,164813030,11120,11120,11120,11120,0
|
|
20230615,180200,164813030,11120,11120,11120,11120,0
|
|
20230615,180100,164813030,11120,11120,11120,11120,0
|
|
20230615,180000,164813030,11120,11120,11120,11120,0
|
|
20230615,175900,164813030,11120,11120,11120,11120,0
|
|
20230615,175800,164813030,11120,11120,11120,11120,0
|
|
20230615,175700,164813030,11120,11120,11120,11120,0
|
|
20230615,175600,164813030,11120,11120,11120,11120,0
|
|
20230615,175500,164813030,11120,11120,11120,11120,0
|
|
20230615,175400,164813030,11120,11120,11120,11120,0
|
|
20230615,175300,164813030,11120,11120,11120,11120,0
|
|
20230615,175200,164813030,11120,11120,11120,11120,0
|
|
20230615,175100,164813030,11120,11120,11120,11120,0
|
|
20230615,175000,164813030,11120,11120,11120,11120,0
|
|
20230615,174900,164813030,11120,11120,11120,11120,0
|
|
20230615,174800,164813030,11120,11120,11120,11120,0
|
|
20230615,174700,164813030,11120,11120,11120,11120,0
|
|
20230615,174600,164813030,11120,11120,11120,11120,0
|
|
20230615,174500,164813030,11120,11120,11120,11120,0
|
|
20230615,174400,164813030,11120,11120,11120,11120,0
|
|
20230615,174300,164813030,11120,11120,11120,11120,0
|
|
20230615,174200,164813030,11120,11120,11120,11120,0
|
|
20230615,174100,164813030,11120,11120,11120,11120,0
|
|
20230615,174000,164813030,11120,11120,11120,11120,0
|
|
20230615,173900,164813030,11120,11120,11120,11120,267
|
|
20230615,173800,164813030,11120,11120,11120,11120,0
|
|
20230615,173700,164813030,11120,11120,11120,11120,0
|
|
20230615,173600,164813030,11120,11120,11120,11120,0
|
|
20230615,173500,164813030,11120,11120,11120,11120,0
|
|
20230615,173400,164813030,11120,11120,11120,11120,0
|
|
20230615,173300,164813030,11120,11120,11120,11120,0
|
|
20230615,173200,164813030,11120,11120,11120,11120,0
|
|
20230615,173100,164813030,11120,11120,11120,11120,0
|
|
20230615,173000,164813030,11120,11120,11120,11120,0
|
|
20230615,172900,164813030,11120,11120,11120,11120,0
|
|
20230615,172800,164813030,11120,11120,11120,11120,0
|
|
20230615,172700,164813030,11120,11120,11120,11120,0
|
|
20230615,172600,164813030,11120,11120,11120,11120,0
|
|
20230615,172500,164813030,11120,11120,11120,11120,0
|
|
20230615,172400,164813030,11120,11120,11120,11120,0
|
|
20230615,172300,164813030,11120,11120,11120,11120,0
|
|
20230615,172200,164813030,11120,11120,11120,11120,0
|
|
20230615,172100,164813030,11120,11120,11120,11120,0
|
|
20230615,172000,164813030,11120,11120,11120,11120,0
|
|
20230615,171900,164813030,11120,11120,11120,11120,0
|
|
20230615,171800,164813030,11120,11120,11120,11120,0
|
|
20230615,171700,164813030,11120,11120,11120,11120,0
|
|
20230615,171600,164813030,11120,11120,11120,11120,0
|
|
20230615,171500,164813030,11120,11120,11120,11120,0
|
|
20230615,171400,164813030,11120,11120,11120,11120,0
|
|
20230615,171300,164813030,11120,11120,11120,11120,0
|
|
20230615,171200,164813030,11120,11120,11120,11120,0
|
|
20230615,171100,164813030,11120,11120,11120,11120,0
|
|
20230615,171000,164813030,11120,11120,11120,11120,0
|
|
20230615,170900,164813030,11120,11120,11120,11120,267
|
|
20230615,170800,164813030,11120,11120,11120,11120,0
|
|
20230615,170700,164813030,11120,11120,11120,11120,0
|
|
20230615,170600,164813030,11120,11120,11120,11120,0
|
|
20230615,170500,164813030,11120,11120,11120,11120,0
|
|
20230615,170400,164813030,11120,11120,11120,11120,0
|
|
20230615,170300,164813030,11120,11120,11120,11120,0
|
|
20230615,170200,164813030,11120,11120,11120,11120,0
|
|
20230615,170100,164813030,11120,11120,11120,11120,0
|
|
20230615,170000,164813030,11120,11120,11120,11120,0
|
|
20230615,165900,164813030,11120,11120,11120,11120,0
|
|
20230615,165800,164813030,11120,11120,11120,11120,0
|
|
20230615,165700,164813030,11120,11120,11120,11120,0
|
|
20230615,165600,164813030,11120,11120,11120,11120,0
|
|
20230615,165500,164813030,11120,11120,11120,11120,0
|
|
20230615,165400,164813030,11120,11120,11120,11120,0
|
|
20230615,165300,164813030,11120,11120,11120,11120,0
|
|
20230615,165200,164813030,11120,11120,11120,11120,0
|
|
20230615,165100,164813030,11120,11120,11120,11120,0
|
|
20230615,165000,164813030,11120,11120,11120,11120,0
|
|
20230615,164900,164813030,11120,11120,11120,11120,0
|
|
20230615,164800,164813030,11120,11120,11120,11120,0
|
|
20230615,164700,164813030,11120,11120,11120,11120,0
|
|
20230615,164600,164813030,11120,11120,11120,11120,0
|
|
20230615,164500,164813030,11120,11120,11120,11120,0
|
|
20230615,164400,164813030,11120,11120,11120,11120,0
|
|
20230615,164300,164813030,11120,11120,11120,11120,0
|
|
20230615,164200,164813030,11120,11120,11120,11120,0
|
|
20230615,164100,164813030,11120,11120,11120,11120,0
|
|
20230615,164000,164813030,11120,11120,11120,11120,0
|
|
20230615,163900,164813030,11120,11120,11120,11120,267
|
|
20230615,163800,164813030,11120,11120,11120,11120,0
|
|
20230615,163700,164813030,11120,11120,11120,11120,0
|
|
20230615,163600,164813030,11120,11120,11120,11120,0
|
|
20230615,163500,164813030,11120,11120,11120,11120,0
|
|
20230615,163400,164813030,11120,11120,11120,11120,0
|
|
20230615,163300,164813030,11120,11120,11120,11120,0
|
|
20230615,163200,164813030,11120,11120,11120,11120,0
|
|
20230615,163100,164813030,11120,11120,11120,11120,0
|
|
20230615,163000,164813030,11120,11120,11120,11120,0
|
|
20230615,162900,164813030,11120,11120,11120,11120,0
|
|
20230615,162800,164813030,11120,11120,11120,11120,0
|
|
20230615,162700,164813030,11120,11120,11120,11120,0
|
|
20230615,162600,164813030,11120,11120,11120,11120,0
|
|
20230615,162500,164813030,11120,11120,11120,11120,0
|
|
20230615,162400,164813030,11120,11120,11120,11120,0
|
|
20230615,162300,164813030,11120,11120,11120,11120,0
|
|
20230615,162200,164813030,11120,11120,11120,11120,0
|
|
20230615,162100,164813030,11120,11120,11120,11120,0
|
|
20230615,162000,164813030,11120,11120,11120,11120,0
|
|
20230615,161900,164813030,11120,11120,11120,11120,0
|
|
20230615,161800,164813030,11120,11120,11120,11120,0
|
|
20230615,161700,164813030,11120,11120,11120,11120,0
|
|
20230615,161600,164813030,11120,11120,11120,11120,0
|
|
20230615,161500,164813030,11120,11120,11120,11120,0
|
|
20230615,161400,164813030,11120,11120,11120,11120,0
|
|
20230615,161300,164813030,11120,11120,11120,11120,0
|
|
20230615,161200,164813030,11120,11120,11120,11120,0
|
|
20230615,161100,164813030,11120,11120,11120,11120,0
|
|
20230615,161000,164813030,11120,11120,11120,11120,0
|
|
20230615,160900,164813030,11120,11120,11120,11120,267
|
|
20230615,160800,164813030,11120,11120,11120,11120,0
|
|
20230615,160700,164813030,11120,11120,11120,11120,0
|
|
20230615,160600,164813030,11120,11120,11120,11120,0
|
|
20230615,160500,164813030,11120,11120,11120,11120,0
|
|
20230615,160400,164813030,11120,11120,11120,11120,0
|
|
20230615,160300,164813030,11120,11120,11120,11120,0
|
|
20230615,160200,164813030,11120,11120,11120,11120,0
|
|
20230615,160100,164813030,11120,11120,11120,11120,0
|
|
20230615,160000,164813030,11120,11120,11120,11120,0
|
|
20230615,155900,164813030,11120,11120,11120,11120,0
|
|
20230615,155800,164813030,11120,11120,11120,11120,0
|
|
20230615,155700,164813030,11120,11120,11120,11120,0
|
|
20230615,155600,164813030,11120,11120,11120,11120,0
|
|
20230615,155500,164813030,11120,11120,11120,11120,0
|
|
20230615,155400,164813030,11120,11120,11120,11120,0
|
|
20230615,155300,164813030,11120,11120,11120,11120,0
|
|
20230615,155200,164813030,11120,11120,11120,11120,0
|
|
20230615,155100,164813030,11120,11120,11120,11120,0
|
|
20230615,155000,164813030,11120,11120,11120,11120,0
|
|
20230615,154900,164813030,11120,11120,11120,11120,0
|
|
20230615,154800,164813030,11120,11120,11120,11120,0
|
|
20230615,154700,164813030,11120,11120,11120,11120,0
|
|
20230615,154600,164813030,11120,11120,11120,11120,0
|
|
20230615,154500,164813030,11120,11120,11120,11120,0
|
|
20230615,154400,164813030,11120,11120,11120,11120,0
|
|
20230615,154300,164813030,11120,11120,11120,11120,0
|
|
20230615,154200,164813030,11120,11120,11120,11120,0
|
|
20230615,154100,164813030,11120,11120,11120,11120,0
|
|
20230615,154000,164813030,11120,11120,11120,11120,0
|
|
20230615,153900,164813030,11120,11120,11120,11120,267
|
|
20230615,153800,164813030,11120,11120,11120,11120,0
|
|
20230615,153700,164813030,11120,11120,11120,11120,0
|
|
20230615,153600,164813030,11120,11120,11120,11120,0
|
|
20230615,153500,164813030,11120,11120,11120,11120,0
|
|
20230615,153400,164813030,11120,11120,11120,11120,0
|
|
20230615,153300,164813030,11120,11120,11120,11120,0
|
|
20230615,153200,164813030,11120,11120,11120,11120,0
|
|
20230615,153100,164813030,11120,11120,11120,11120,0
|
|
20230615,153000,164813030,11120,11120,11120,11120,267
|
|
20230615,152900,161843990,11100,11100,11100,11100,0
|
|
20230615,152800,161843990,11100,11100,11100,11100,0
|
|
20230615,152700,161843990,11100,11100,11100,11100,0
|
|
20230615,152600,161843990,11100,11100,11100,11100,0
|
|
20230615,152500,161843990,11100,11100,11100,11100,0
|
|
20230615,152400,161843990,11100,11100,11100,11100,0
|
|
20230615,152300,161843990,11100,11100,11100,11100,0
|
|
20230615,152200,161843990,11100,11100,11100,11100,0
|
|
20230615,152100,161843990,11100,11100,11100,11100,0
|
|
20230615,152000,161843990,11100,11100,11100,11100,0
|
|
20230615,151900,161843990,11100,11100,11100,11100,3
|
|
20230615,151800,161810690,11110,11110,11110,11110,0
|
|
20230615,151700,161810690,11110,11110,11110,11110,10
|
|
20230615,151600,161699590,11110,11110,11110,11110,0
|
|
20230615,151500,161699590,11110,11090,11110,11090,145
|
|
20230615,151400,160089580,11090,11080,11090,11080,3
|
|
20230615,151300,160056320,11090,11090,11090,11090,50
|
|
20230615,151200,159501820,11090,11090,11090,11090,0
|
|
20230615,151100,159501820,11090,11090,11090,11090,90
|
|
20230615,151000,158503720,11090,11090,11090,11080,359
|
|
20230615,150900,154522490,11080,11080,11080,11080,0
|
|
20230615,150800,154522490,11080,11080,11080,11080,2
|
|
20230615,150700,154500330,11080,11080,11080,11080,0
|
|
20230615,150600,154500330,11080,11080,11080,11080,0
|
|
20230615,150500,154500330,11080,11080,11080,11080,1
|
|
20230615,150400,154489250,11080,11080,11080,11080,0
|
|
20230615,150300,154489250,11080,11080,11080,11080,2
|
|
20230615,150200,154467090,11090,11090,11090,11090,5
|
|
20230615,150100,154411640,11090,11080,11090,11080,7
|
|
20230615,150000,154334030,11080,11080,11080,11080,4
|
|
20230615,145900,154289710,11080,11090,11090,11080,20
|
|
20230615,145800,154067930,11080,11080,11080,11080,0
|
|
20230615,145700,154067930,11080,11090,11090,11080,12
|
|
20230615,145600,153934870,11080,11080,11080,11080,0
|
|
20230615,145500,153934870,11080,11080,11080,11080,0
|
|
20230615,145400,153934870,11080,11070,11080,11070,6
|
|
20230615,145300,153868400,11080,11080,11080,11080,50
|
|
20230615,145200,153314400,11070,11070,11070,11070,0
|
|
20230615,145100,153314400,11070,11070,11070,11070,0
|
|
20230615,145000,153314400,11070,11070,11070,11070,4
|
|
20230615,144900,153270120,11070,11070,11070,11070,46
|
|
20230615,144800,152760900,11070,11070,11070,11070,56
|
|
20230615,144700,152140980,11070,11070,11070,11070,0
|
|
20230615,144600,152140980,11070,11070,11070,11070,0
|
|
20230615,144500,152140980,11070,11070,11070,11070,2
|
|
20230615,144400,152118840,11060,11060,11060,11060,0
|
|
20230615,144300,152118840,11060,11060,11060,11060,0
|
|
20230615,144200,152118840,11060,11060,11060,11060,0
|
|
20230615,144100,152118840,11060,11060,11060,11060,21
|
|
20230615,144000,151886580,11060,11060,11060,11060,0
|
|
20230615,143900,151886580,11060,11060,11060,11060,0
|
|
20230615,143800,151886580,11060,11060,11060,11060,0
|
|
20230615,143700,151886580,11060,11060,11060,11060,0
|
|
20230615,143600,151886580,11060,11060,11060,11060,9
|
|
20230615,143500,151787040,11050,11050,11050,11050,0
|
|
20230615,143400,151787040,11050,11050,11050,11050,25
|
|
20230615,143300,151510790,11050,11050,11050,11050,0
|
|
20230615,143200,151510790,11050,11050,11050,11050,0
|
|
20230615,143100,151510790,11050,11050,11050,11050,0
|
|
20230615,143000,151510790,11050,11050,11050,11050,0
|
|
20230615,142900,151510790,11050,11050,11050,11050,2
|
|
20230615,142800,151488690,11050,11050,11050,11050,1
|
|
20230615,142700,151477640,11050,11050,11050,11050,0
|
|
20230615,142600,151477640,11050,11050,11050,11050,8
|
|
20230615,142500,151389240,11050,11050,11050,11050,0
|
|
20230615,142400,151389240,11050,11050,11050,11050,5
|
|
20230615,142300,151333990,11050,11050,11050,11050,5
|
|
20230615,142200,151278740,11050,11050,11050,11050,0
|
|
20230615,142100,151278740,11050,11050,11050,11050,0
|
|
20230615,142000,151278740,11050,11050,11050,11050,0
|
|
20230615,141900,151278740,11050,11040,11050,11040,2
|
|
20230615,141800,151256650,11050,11050,11060,11040,166
|
|
20230615,141700,149423340,11060,11060,11060,11060,0
|
|
20230615,141600,149423340,11060,11060,11060,11060,19
|
|
20230615,141500,149213200,11080,11080,11080,11080,0
|
|
20230615,141400,149213200,11080,11080,11080,11080,1
|
|
20230615,141300,149202120,11080,11080,11080,11080,0
|
|
20230615,141200,149202120,11080,11080,11090,11080,220
|
|
20230615,141100,146764320,11080,11080,11080,11080,49
|
|
20230615,141000,146221400,11080,11070,11080,11050,879
|
|
20230615,140900,136504190,11080,11080,11080,11080,0
|
|
20230615,140800,136504190,11080,11080,11080,11080,26
|
|
20230615,140700,136216110,11070,11070,11070,11070,53
|
|
20230615,140600,135629400,11070,11090,11090,11070,1587
|
|
20230615,140500,118048920,11080,11080,11080,11080,10
|
|
20230615,140400,117938120,11080,11080,11080,11080,0
|
|
20230615,140300,117938120,11080,11080,11080,11080,6
|
|
20230615,140200,117871640,11090,11090,11090,11090,10
|
|
20230615,140100,117760740,11090,11090,11090,11090,2
|
|
20230615,140000,117738560,11090,11090,11090,11090,0
|
|
20230615,135900,117738560,11090,11090,11090,11090,0
|
|
20230615,135800,117738560,11090,11090,11090,11090,1
|
|
20230615,135700,117727470,11090,11090,11090,11090,0
|
|
20230615,135600,117727470,11090,11090,11090,11090,11
|
|
20230615,135500,117605480,11090,11090,11090,11090,100
|
|
20230615,135400,116496480,11090,11090,11090,11090,0
|
|
20230615,135300,116496480,11090,11090,11090,11090,2
|
|
20230615,135200,116474300,11100,11090,11100,11090,46
|
|
20230615,135100,115963850,11100,11100,11100,11100,0
|
|
20230615,135000,115963850,11100,11100,11100,11100,0
|
|
20230615,134900,115963850,11100,11100,11100,11100,9
|
|
20230615,134800,115863950,11100,11100,11100,11100,7
|
|
20230615,134700,115786250,11100,11100,11100,11100,12
|
|
20230615,134600,115653050,11100,11090,11100,11090,150
|
|
20230615,134500,113988550,11080,11080,11080,11080,1
|
|
20230615,134400,113977470,11080,11090,11100,11080,65
|
|
20230615,134300,113257090,11090,11090,11090,11090,19
|
|
20230615,134200,113046380,11090,11090,11090,11090,2
|
|
20230615,134100,113024200,11090,11090,11090,11090,6
|
|
20230615,134000,112957660,11090,11090,11090,11090,0
|
|
20230615,133900,112957660,11090,11090,11090,11090,1
|
|
20230615,133800,112946570,11080,11080,11080,11080,0
|
|
20230615,133700,112946570,11080,11080,11080,11080,50
|
|
20230615,133600,112392570,11090,11090,11090,11090,0
|
|
20230615,133500,112392570,11090,11090,11090,11090,10
|
|
20230615,133400,112281670,11090,11090,11090,11090,103
|
|
20230615,133300,111139400,11090,11090,11090,11090,10
|
|
20230615,133200,111028500,11090,11090,11090,11090,0
|
|
20230615,133100,111028500,11090,11090,11090,11090,4
|
|
20230615,133000,110984140,11080,11080,11080,11080,2
|
|
20230615,132900,110961980,11090,11090,11090,11090,0
|
|
20230615,132800,110961980,11090,11090,11090,11090,10
|
|
20230615,132700,110851080,11090,11090,11090,11090,10
|
|
20230615,132600,110740180,11090,11090,11090,11090,12
|
|
20230615,132500,110607100,11090,11090,11090,11090,5
|
|
20230615,132400,110551650,11080,11080,11080,11080,0
|
|
20230615,132300,110551650,11080,11080,11080,11080,0
|
|
20230615,132200,110551650,11080,11080,11080,11080,0
|
|
20230615,132100,110551650,11080,11080,11080,11080,0
|
|
20230615,132000,110551650,11080,11080,11080,11080,0
|
|
20230615,131900,110551650,11080,11080,11080,11080,1
|
|
20230615,131800,110540570,11090,11090,11090,11090,10
|
|
20230615,131700,110429670,11090,11090,11090,11090,46
|
|
20230615,131600,109919530,11090,11090,11090,11090,18
|
|
20230615,131500,109719910,11080,11080,11080,11080,116
|
|
20230615,131400,108434630,11070,11070,11070,11070,2
|
|
20230615,131300,108412490,11080,11080,11080,11080,4
|
|
20230615,131200,108368170,11070,11070,11070,11070,4
|
|
20230615,131100,108323890,11080,11080,11080,11080,0
|
|
20230615,131000,108323890,11080,11080,11080,11080,0
|
|
20230615,130900,108323890,11080,11080,11080,11080,0
|
|
20230615,130800,108323890,11080,11080,11080,11080,0
|
|
20230615,130700,108323890,11080,11080,11080,11080,20
|
|
20230615,130600,108102290,11080,11080,11080,11080,2
|
|
20230615,130500,108080130,11090,11090,11090,11090,0
|
|
20230615,130400,108080130,11090,11080,11090,11080,15
|
|
20230615,130300,107913880,11090,11090,11090,11090,1
|
|
20230615,130200,107902790,11090,11090,11090,11090,0
|
|
20230615,130100,107902790,11090,11090,11090,11090,6
|
|
20230615,130000,107836250,11090,11090,11090,11090,0
|
|
20230615,125900,107836250,11090,11090,11090,11090,2
|
|
20230615,125800,107814070,11090,11090,11090,11090,0
|
|
20230615,125700,107814070,11090,11090,11090,11090,450
|
|
20230615,125600,102823570,11090,11090,11090,11090,0
|
|
20230615,125500,102823570,11090,11090,11090,11090,0
|
|
20230615,125400,102823570,11090,11090,11090,11090,0
|
|
20230615,125300,102823570,11090,11090,11090,11090,3
|
|
20230615,125200,102790300,11090,11090,11090,11090,0
|
|
20230615,125100,102790300,11090,11090,11090,11090,0
|
|
20230615,125000,102790300,11090,11090,11090,11090,2
|
|
20230615,124900,102768120,11090,11090,11090,11090,19
|
|
20230615,124800,102557410,11080,11080,11090,11080,6
|
|
20230615,124700,102490900,11080,11080,11080,11080,0
|
|
20230615,124600,102490900,11080,11080,11080,11080,0
|
|
20230615,124500,102490900,11080,11080,11080,11080,20
|
|
20230615,124400,102269300,11080,11080,11080,11080,0
|
|
20230615,124300,102269300,11080,11080,11080,11080,19
|
|
20230615,124200,102058780,11080,11080,11080,11080,9
|
|
20230615,124100,101959060,11080,11080,11080,11080,10
|
|
20230615,124000,101848260,11080,11080,11080,11080,0
|
|
20230615,123900,101848260,11080,11080,11080,11080,0
|
|
20230615,123800,101848260,11080,11080,11080,11080,0
|
|
20230615,123700,101848260,11080,11080,11080,11080,0
|
|
20230615,123600,101848260,11080,11080,11080,11080,0
|
|
20230615,123500,101848260,11080,11080,11080,11080,10
|
|
20230615,123400,101737460,11080,11080,11080,11080,1
|
|
20230615,123300,101726380,11080,11080,11080,11060,204
|
|
20230615,123200,99469560,11080,11080,11080,11080,36
|
|
20230615,123100,99070680,11080,11080,11080,11080,0
|
|
20230615,123000,99070680,11080,11080,11080,11080,0
|
|
20230615,122900,99070680,11080,11080,11080,11080,0
|
|
20230615,122800,99070680,11080,11080,11080,11080,20
|
|
20230615,122700,98849080,11080,11080,11080,11080,10
|
|
20230615,122600,98738280,11080,11080,11080,11080,0
|
|
20230615,122500,98738280,11080,11080,11080,11080,0
|
|
20230615,122400,98738280,11080,11080,11080,11080,0
|
|
20230615,122300,98738280,11080,11080,11080,11080,9
|
|
20230615,122200,98638560,11080,11080,11080,11080,7
|
|
20230615,122100,98561000,11070,11070,11070,11070,0
|
|
20230615,122000,98561000,11070,11070,11070,11070,1
|
|
20230615,121900,98549930,11080,11080,11080,11080,0
|
|
20230615,121800,98549930,11080,11080,11080,11080,0
|
|
20230615,121700,98549930,11080,11080,11080,11080,0
|
|
20230615,121600,98549930,11080,11080,11080,11080,0
|
|
20230615,121500,98549930,11080,11080,11080,11080,5
|
|
20230615,121400,98494530,11080,11080,11080,11080,9
|
|
20230615,121300,98394810,11070,11070,11070,11070,13
|
|
20230615,121200,98250900,11070,11070,11070,11070,38
|
|
20230615,121100,97830240,11070,11070,11070,11070,1
|
|
20230615,121000,97819170,11070,11070,11070,11070,9
|
|
20230615,120900,97719540,11070,11070,11070,11070,157
|
|
20230615,120800,95981550,11080,11080,11080,11070,9
|
|
20230615,120700,95881880,11080,11080,11080,11080,90
|
|
20230615,120600,94884680,11080,11080,11080,11080,1
|
|
20230615,120500,94873600,11080,11080,11080,11080,4
|
|
20230615,120400,94829280,11080,11080,11080,11080,8
|
|
20230615,120300,94740640,11080,11080,11080,11080,8
|
|
20230615,120200,94652000,11080,11080,11080,11080,5
|
|
20230615,120100,94596600,11070,11070,11070,11070,0
|
|
20230615,120000,94596600,11070,11080,11080,11070,5
|
|
20230615,115900,94541240,11080,11080,11080,11080,1
|
|
20230615,115800,94530160,11070,11070,11070,11070,0
|
|
20230615,115700,94530160,11070,11070,11070,11070,23
|
|
20230615,115600,94275550,11080,11080,11080,11080,0
|
|
20230615,115500,94275550,11080,11080,11080,11080,0
|
|
20230615,115400,94275550,11080,11080,11080,11080,30
|
|
20230615,115300,93943150,11060,11070,11070,11060,21
|
|
20230615,115200,93710710,11070,11070,11070,11070,0
|
|
20230615,115100,93710710,11070,11070,11070,11070,0
|
|
20230615,115000,93710710,11070,11070,11070,11070,0
|
|
20230615,114900,93710710,11070,11070,11070,11070,50
|
|
20230615,114800,93157210,11070,11080,11080,11070,24
|
|
20230615,114700,92891330,11070,11070,11070,11070,60
|
|
20230615,114600,92227130,11070,11070,11070,11070,0
|
|
20230615,114500,92227130,11070,11070,11070,11070,19
|
|
20230615,114400,92016800,11070,11070,11070,11070,1
|
|
20230615,114300,92005730,11070,11070,11070,11070,11
|
|
20230615,114200,91883960,11070,11070,11070,11070,0
|
|
20230615,114100,91883960,11070,11070,11070,11070,0
|
|
20230615,114000,91883960,11070,11070,11070,11070,1
|
|
20230615,113900,91872890,11070,11070,11070,11070,0
|
|
20230615,113800,91872890,11070,11070,11070,11070,0
|
|
20230615,113700,91872890,11070,11070,11070,11070,50
|
|
20230615,113600,91319390,11070,11070,11070,11070,13
|
|
20230615,113500,91175480,11070,11070,11070,11070,0
|
|
20230615,113400,91175480,11070,11070,11070,11070,0
|
|
20230615,113300,91175480,11070,11070,11070,11070,1
|
|
20230615,113200,91164410,11070,11070,11070,11070,0
|
|
20230615,113100,91164410,11070,11070,11070,11070,10
|
|
20230615,113000,91053710,11070,11060,11070,11060,2
|
|
20230615,112900,91031580,11060,11060,11060,11060,0
|
|
20230615,112800,91031580,11060,11060,11060,11060,6
|
|
20230615,112700,90965220,11070,11070,11070,11070,10
|
|
20230615,112600,90854520,11070,11070,11080,11070,7
|
|
20230615,112500,90777020,11070,11070,11070,11070,13
|
|
20230615,112400,90633110,11070,11070,11070,11070,10
|
|
20230615,112300,90522410,11070,11070,11070,11070,0
|
|
20230615,112200,90522410,11070,11070,11070,11070,11
|
|
20230615,112100,90400640,11070,11070,11070,11070,170
|
|
20230615,112000,88518740,11070,11070,11070,11070,20
|
|
20230615,111900,88297340,11070,11080,11080,11070,6
|
|
20230615,111800,88230900,11100,11100,11100,11100,1
|
|
20230615,111700,88219800,11100,11100,11100,11100,1
|
|
20230615,111600,88208700,11080,11080,11080,11080,72
|
|
20230615,111500,87410940,11080,11080,11080,11080,0
|
|
20230615,111400,87410940,11080,11080,11080,11080,7
|
|
20230615,111300,87333380,11080,11080,11080,11080,0
|
|
20230615,111200,87333380,11080,11080,11080,11080,4
|
|
20230615,111100,87289060,11070,11080,11080,11070,104
|
|
20230615,111000,86137710,11080,11080,11080,11080,4
|
|
20230615,110900,86093390,11080,11080,11080,11080,105
|
|
20230615,110800,84929990,11100,11100,11100,11100,0
|
|
20230615,110700,84929990,11100,11100,11100,11100,50
|
|
20230615,110600,84374990,11100,11100,11100,11080,171
|
|
20230615,110500,82480070,11120,11120,11120,11120,0
|
|
20230615,110400,82480070,11120,11090,11120,11080,187
|
|
20230615,110300,80404710,11100,11100,11100,11100,15
|
|
20230615,110200,80238210,11100,11100,11100,11100,5
|
|
20230615,110100,80182710,11100,11100,11120,11100,296
|
|
20230615,110000,76897090,11110,11110,11110,11110,1
|
|
20230615,105900,76885980,11100,11100,11100,11100,0
|
|
20230615,105800,76885980,11100,11100,11100,11100,0
|
|
20230615,105700,76885980,11100,11100,11100,11100,8
|
|
20230615,105600,76797180,11090,11100,11100,11090,72
|
|
20230615,105500,75998620,11100,11100,11100,11100,0
|
|
20230615,105400,75998620,11100,11130,11130,11100,324
|
|
20230615,105300,72402130,11130,11130,11130,11130,2
|
|
20230615,105200,72379870,11100,11100,11100,11100,0
|
|
20230615,105100,72379870,11100,11100,11100,11100,0
|
|
20230615,105000,72379870,11100,11110,11110,11100,250
|
|
20230615,104900,69604550,11120,11120,11120,11120,1
|
|
20230615,104800,69593430,11130,11130,11130,11130,0
|
|
20230615,104700,69593430,11130,11130,11130,11130,3
|
|
20230615,104600,69560040,11130,11130,11130,11130,10
|
|
20230615,104500,69448740,11130,11130,11130,11130,0
|
|
20230615,104400,69448740,11130,11130,11130,11130,0
|
|
20230615,104300,69448740,11130,11100,11130,11100,2
|
|
20230615,104200,69426510,11100,11100,11100,11100,313
|
|
20230615,104100,65952210,11100,11100,11100,11100,85
|
|
20230615,104000,65008710,11100,11100,11100,11100,155
|
|
20230615,103900,63288210,11100,11100,11100,11100,20
|
|
20230615,103800,63066210,11100,11100,11100,11100,1
|
|
20230615,103700,63055110,11100,11100,11100,11100,27
|
|
20230615,103600,62755410,11100,11100,11100,11100,182
|
|
20230615,103500,60735210,11100,11100,11100,11100,17
|
|
20230615,103400,60546510,11130,11130,11130,11130,82
|
|
20230615,103300,59633850,11130,11130,11130,11130,0
|
|
20230615,103200,59633850,11130,11130,11130,11130,0
|
|
20230615,103100,59633850,11130,11150,11150,11100,1690
|
|
20230615,103000,40834200,11160,11160,11160,11160,0
|
|
20230615,102900,40834200,11160,11170,11170,11160,175
|
|
20230615,102800,38880980,11170,11170,11170,11170,2
|
|
20230615,102700,38858640,11180,11180,11180,11170,248
|
|
20230615,102600,36086430,11180,11200,11200,11170,1202
|
|
20230615,102500,22640180,11200,11200,11200,11200,0
|
|
20230615,102400,22640180,11200,11200,11200,11200,0
|
|
20230615,102300,22640180,11200,11200,11200,11200,182
|
|
20230615,102200,20601780,11210,11210,11210,11210,0
|
|
20230615,102100,20601780,11210,11210,11210,11210,4
|
|
20230615,102000,20556940,11210,11210,11210,11210,0
|
|
20230615,101900,20556940,11210,11210,11210,11210,0
|
|
20230615,101800,20556940,11210,11210,11210,11210,5
|
|
20230615,101700,20500890,11210,11210,11210,11210,120
|
|
20230615,101600,19155690,11220,11220,11220,11220,10
|
|
20230615,101500,19043490,11220,11220,11220,11220,0
|
|
20230615,101400,19043490,11220,11220,11220,11220,0
|
|
20230615,101300,19043490,11220,11220,11220,11220,100
|
|
20230615,101200,17921490,11220,11220,11220,11220,0
|
|
20230615,101100,17921490,11220,11220,11220,11220,50
|
|
20230615,101000,17360490,11220,11210,11220,11210,7
|
|
20230615,100900,17282000,11210,11210,11210,11210,0
|
|
20230615,100800,17282000,11210,11210,11210,11210,0
|
|
20230615,100700,17282000,11210,11210,11210,11210,1
|
|
20230615,100600,17270790,11210,11210,11210,11210,0
|
|
20230615,100500,17270790,11210,11210,11210,11210,6
|
|
20230615,100400,17203530,11220,11220,11220,11220,0
|
|
20230615,100300,17203530,11220,11220,11220,11220,0
|
|
20230615,100200,17203530,11220,11220,11220,11220,2
|
|
20230615,100100,17181090,11220,11220,11220,11220,0
|
|
20230615,100000,17181090,11220,11220,11220,11220,0
|
|
20230615,095900,17181090,11220,11220,11220,11220,0
|
|
20230615,095800,17181090,11220,11220,11220,11220,0
|
|
20230615,095700,17181090,11220,11220,11220,11220,2
|
|
20230615,095600,17158650,11220,11220,11220,11220,0
|
|
20230615,095500,17158650,11220,11220,11220,11220,0
|
|
20230615,095400,17158650,11220,11220,11220,11220,1
|
|
20230615,095300,17147430,11220,11220,11220,11220,243
|
|
20230615,095200,14420970,11220,11220,11220,11220,0
|
|
20230615,095100,14420970,11220,11220,11220,11220,0
|
|
20230615,095000,14420970,11220,11220,11220,11220,1
|
|
20230615,094900,14409750,11220,11220,11220,11220,0
|
|
20230615,094800,14409750,11220,11220,11220,11220,0
|
|
20230615,094700,14409750,11220,11220,11220,11220,3
|
|
20230615,094600,14376090,11220,11220,11220,11220,0
|
|
20230615,094500,14376090,11220,11220,11220,11220,40
|
|
20230615,094400,13927290,11220,11220,11220,11220,0
|
|
20230615,094300,13927290,11220,11220,11220,11220,0
|
|
20230615,094200,13927290,11220,11220,11220,11220,0
|
|
20230615,094100,13927290,11220,11220,11220,11220,1
|
|
20230615,094000,13916070,11220,11220,11220,11220,1
|
|
20230615,093900,13904850,11220,11220,11220,11220,0
|
|
20230615,093800,13904850,11220,11220,11220,11220,1
|
|
20230615,093700,13893630,11220,11210,11220,11210,257
|
|
20230615,093600,11012630,11220,11220,11220,11220,300
|
|
20230615,093500,7646630,11220,11220,11220,11220,1
|
|
20230615,093400,7635410,11220,11200,11220,11200,51
|
|
20230615,093300,7064190,11210,11240,11240,11210,201
|
|
20230615,093200,4809440,11240,11240,11240,11240,1
|
|
20230615,093100,4798200,11240,11230,11240,11230,3
|
|
20230615,093000,4764500,11230,11230,11230,11230,0
|
|
20230615,092900,4764500,11230,11230,11230,11230,0
|
|
20230615,092800,4764500,11230,11230,11230,11230,4
|
|
20230615,092700,4719580,11240,11240,11240,11240,0
|
|
20230615,092600,4719580,11240,11240,11240,11240,0
|
|
20230615,092500,4719580,11240,11240,11240,11240,3
|
|
20230615,092400,4685860,11240,11240,11240,11240,0
|
|
20230615,092300,4685860,11240,11240,11240,11240,0
|
|
20230615,092200,4685860,11240,11240,11240,11240,2
|
|
20230615,092100,4663380,11240,11240,11240,11240,1
|
|
20230615,092000,4652140,11240,11240,11240,11240,0
|
|
20230615,091900,4652140,11240,11250,11250,11240,4
|
|
20230615,091800,4607160,11220,11220,11220,11220,0
|
|
20230615,091700,4607160,11220,11220,11220,11220,0
|
|
20230615,091600,4607160,11220,11220,11220,11220,0
|
|
20230615,091500,4607160,11220,11220,11220,11220,0
|
|
20230615,091400,4607160,11220,11220,11220,11220,6
|
|
20230615,091300,4539840,11220,11220,11220,11220,0
|
|
20230615,091200,4539840,11220,11220,11220,11220,30
|
|
20230615,091100,4203240,11220,11220,11220,11220,29
|
|
20230615,091000,3877860,11230,11230,11230,11230,10
|
|
20230615,090900,3765560,11220,11220,11220,11220,18
|
|
20230615,090800,3563600,11220,11220,11220,11220,1
|
|
20230615,090700,3552380,11220,11220,11220,11220,0
|
|
20230615,090600,3552380,11220,11220,11220,11220,0
|
|
20230615,090500,3552380,11220,11200,11220,11200,2
|
|
20230615,090400,3529960,11200,11200,11200,11200,0
|
|
20230615,090300,3529960,11200,11200,11200,11200,192
|
|
20230615,090200,1379560,11210,11210,11210,11210,1
|
|
20230615,090100,1368350,11220,11220,11220,11210,96
|
|
20230615,090000,291800,11220,11230,11230,11220,26
|