589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184600,113361370,11200,11200,11200,11200,64
|
|
20230620,184500,113361370,11200,11200,11200,11200,0
|
|
20230620,184400,113361370,11200,11200,11200,11200,0
|
|
20230620,184300,113361370,11200,11200,11200,11200,0
|
|
20230620,184200,113361370,11200,11200,11200,11200,0
|
|
20230620,184100,113361370,11200,11200,11200,11200,0
|
|
20230620,184000,113361370,11200,11200,11200,11200,0
|
|
20230620,183900,113361370,11200,11200,11200,11200,0
|
|
20230620,183800,113361370,11200,11200,11200,11200,0
|
|
20230620,183700,113361370,11200,11200,11200,11200,0
|
|
20230620,183600,113361370,11200,11200,11200,11200,0
|
|
20230620,183500,113361370,11200,11200,11200,11200,0
|
|
20230620,183400,113361370,11200,11200,11200,11200,0
|
|
20230620,183300,113361370,11200,11200,11200,11200,0
|
|
20230620,183200,113361370,11200,11200,11200,11200,0
|
|
20230620,183100,113361370,11200,11200,11200,11200,0
|
|
20230620,183000,113361370,11200,11200,11200,11200,0
|
|
20230620,182900,113361370,11200,11200,11200,11200,0
|
|
20230620,182800,113361370,11200,11200,11200,11200,0
|
|
20230620,182700,113361370,11200,11200,11200,11200,0
|
|
20230620,182600,113361370,11200,11200,11200,11200,0
|
|
20230620,182500,113361370,11200,11200,11200,11200,0
|
|
20230620,182400,113361370,11200,11200,11200,11200,0
|
|
20230620,182300,113361370,11200,11200,11200,11200,0
|
|
20230620,182200,113361370,11200,11200,11200,11200,0
|
|
20230620,182100,113361370,11200,11200,11200,11200,0
|
|
20230620,182000,113361370,11200,11200,11200,11200,0
|
|
20230620,181900,113361370,11200,11200,11200,11200,0
|
|
20230620,181800,113361370,11200,11200,11200,11200,0
|
|
20230620,181700,113361370,11200,11200,11200,11200,0
|
|
20230620,181600,113361370,11200,11200,11200,11200,64
|
|
20230620,181500,113361370,11200,11200,11200,11200,0
|
|
20230620,181400,113361370,11200,11200,11200,11200,0
|
|
20230620,181300,113361370,11200,11200,11200,11200,0
|
|
20230620,181200,113361370,11200,11200,11200,11200,0
|
|
20230620,181100,113361370,11200,11200,11200,11200,0
|
|
20230620,181000,113361370,11200,11200,11200,11200,0
|
|
20230620,180900,113361370,11200,11200,11200,11200,0
|
|
20230620,180800,113361370,11200,11200,11200,11200,0
|
|
20230620,180700,113361370,11200,11200,11200,11200,0
|
|
20230620,180600,113361370,11200,11200,11200,11200,0
|
|
20230620,180500,113361370,11200,11200,11200,11200,0
|
|
20230620,180400,113361370,11200,11200,11200,11200,0
|
|
20230620,180300,113361370,11200,11200,11200,11200,0
|
|
20230620,180200,113361370,11200,11200,11200,11200,0
|
|
20230620,180100,113361370,11200,11200,11200,11200,0
|
|
20230620,180000,113361370,11200,11200,11200,11200,0
|
|
20230620,175900,113361370,11200,11200,11200,11200,0
|
|
20230620,175800,113361370,11200,11200,11200,11200,0
|
|
20230620,175700,113361370,11200,11200,11200,11200,0
|
|
20230620,175600,113361370,11200,11200,11200,11200,0
|
|
20230620,175500,113361370,11200,11200,11200,11200,0
|
|
20230620,175400,113361370,11200,11200,11200,11200,0
|
|
20230620,175300,113361370,11200,11200,11200,11200,0
|
|
20230620,175200,113361370,11200,11200,11200,11200,0
|
|
20230620,175100,113361370,11200,11200,11200,11200,0
|
|
20230620,175000,113361370,11200,11200,11200,11200,0
|
|
20230620,174900,113361370,11200,11200,11200,11200,0
|
|
20230620,174800,113361370,11200,11200,11200,11200,0
|
|
20230620,174700,113361370,11200,11200,11200,11200,0
|
|
20230620,174600,113361370,11200,11200,11200,11200,64
|
|
20230620,174500,113361370,11200,11200,11200,11200,0
|
|
20230620,174400,113361370,11200,11200,11200,11200,0
|
|
20230620,174300,113361370,11200,11200,11200,11200,0
|
|
20230620,174200,113361370,11200,11200,11200,11200,0
|
|
20230620,174100,113361370,11200,11200,11200,11200,0
|
|
20230620,174000,113361370,11200,11200,11200,11200,0
|
|
20230620,173900,113361370,11200,11200,11200,11200,0
|
|
20230620,173800,113361370,11200,11200,11200,11200,0
|
|
20230620,173700,113361370,11200,11200,11200,11200,0
|
|
20230620,173600,113361370,11200,11200,11200,11200,0
|
|
20230620,173500,113361370,11200,11200,11200,11200,0
|
|
20230620,173400,113361370,11200,11200,11200,11200,0
|
|
20230620,173300,113361370,11200,11200,11200,11200,0
|
|
20230620,173200,113361370,11200,11200,11200,11200,0
|
|
20230620,173100,113361370,11200,11200,11200,11200,0
|
|
20230620,173000,113361370,11200,11200,11200,11200,0
|
|
20230620,172900,113361370,11200,11200,11200,11200,0
|
|
20230620,172800,113361370,11200,11200,11200,11200,0
|
|
20230620,172700,113361370,11200,11200,11200,11200,0
|
|
20230620,172600,113361370,11200,11200,11200,11200,0
|
|
20230620,172500,113361370,11200,11200,11200,11200,0
|
|
20230620,172400,113361370,11200,11200,11200,11200,0
|
|
20230620,172300,113361370,11200,11200,11200,11200,0
|
|
20230620,172200,113361370,11200,11200,11200,11200,0
|
|
20230620,172100,113361370,11200,11200,11200,11200,0
|
|
20230620,172000,113361370,11200,11200,11200,11200,0
|
|
20230620,171900,113361370,11200,11200,11200,11200,0
|
|
20230620,171800,113361370,11200,11200,11200,11200,0
|
|
20230620,171700,113361370,11200,11200,11200,11200,0
|
|
20230620,171600,113361370,11200,11200,11200,11200,64
|
|
20230620,171500,113361370,11200,11200,11200,11200,0
|
|
20230620,171400,113361370,11200,11200,11200,11200,0
|
|
20230620,171300,113361370,11200,11200,11200,11200,0
|
|
20230620,171200,113361370,11200,11200,11200,11200,0
|
|
20230620,171100,113361370,11200,11200,11200,11200,0
|
|
20230620,171000,113361370,11200,11200,11200,11200,0
|
|
20230620,170900,113361370,11200,11200,11200,11200,0
|
|
20230620,170800,113361370,11200,11200,11200,11200,0
|
|
20230620,170700,113361370,11200,11200,11200,11200,0
|
|
20230620,170600,113361370,11200,11200,11200,11200,0
|
|
20230620,170500,113361370,11200,11200,11200,11200,0
|
|
20230620,170400,113361370,11200,11200,11200,11200,0
|
|
20230620,170300,113361370,11200,11200,11200,11200,0
|
|
20230620,170200,113361370,11200,11200,11200,11200,0
|
|
20230620,170100,113361370,11200,11200,11200,11200,0
|
|
20230620,170000,113361370,11200,11200,11200,11200,0
|
|
20230620,165900,113361370,11200,11200,11200,11200,0
|
|
20230620,165800,113361370,11200,11200,11200,11200,0
|
|
20230620,165700,113361370,11200,11200,11200,11200,0
|
|
20230620,165600,113361370,11200,11200,11200,11200,0
|
|
20230620,165500,113361370,11200,11200,11200,11200,0
|
|
20230620,165400,113361370,11200,11200,11200,11200,0
|
|
20230620,165300,113361370,11200,11200,11200,11200,0
|
|
20230620,165200,113361370,11200,11200,11200,11200,0
|
|
20230620,165100,113361370,11200,11200,11200,11200,0
|
|
20230620,165000,113361370,11200,11200,11200,11200,0
|
|
20230620,164900,113361370,11200,11200,11200,11200,0
|
|
20230620,164800,113361370,11200,11200,11200,11200,0
|
|
20230620,164700,113361370,11200,11200,11200,11200,0
|
|
20230620,164600,113361370,11200,11200,11200,11200,64
|
|
20230620,164500,113361370,11200,11200,11200,11200,0
|
|
20230620,164400,113361370,11200,11200,11200,11200,0
|
|
20230620,164300,113361370,11200,11200,11200,11200,0
|
|
20230620,164200,113361370,11200,11200,11200,11200,0
|
|
20230620,164100,113361370,11200,11200,11200,11200,0
|
|
20230620,164000,113361370,11200,11200,11200,11200,0
|
|
20230620,163900,113361370,11200,11200,11200,11200,0
|
|
20230620,163800,113361370,11200,11200,11200,11200,0
|
|
20230620,163700,113361370,11200,11200,11200,11200,0
|
|
20230620,163600,113361370,11200,11200,11200,11200,0
|
|
20230620,163500,113361370,11200,11200,11200,11200,0
|
|
20230620,163400,113361370,11200,11200,11200,11200,0
|
|
20230620,163300,113361370,11200,11200,11200,11200,0
|
|
20230620,163200,113361370,11200,11200,11200,11200,0
|
|
20230620,163100,113361370,11200,11200,11200,11200,0
|
|
20230620,163000,113361370,11200,11200,11200,11200,0
|
|
20230620,162900,113361370,11200,11200,11200,11200,0
|
|
20230620,162800,113361370,11200,11200,11200,11200,0
|
|
20230620,162700,113361370,11200,11200,11200,11200,0
|
|
20230620,162600,113361370,11200,11200,11200,11200,0
|
|
20230620,162500,113361370,11200,11200,11200,11200,0
|
|
20230620,162400,113361370,11200,11200,11200,11200,0
|
|
20230620,162300,113361370,11200,11200,11200,11200,0
|
|
20230620,162200,113361370,11200,11200,11200,11200,0
|
|
20230620,162100,113361370,11200,11200,11200,11200,0
|
|
20230620,162000,113361370,11200,11200,11200,11200,0
|
|
20230620,161900,113361370,11200,11200,11200,11200,0
|
|
20230620,161800,113361370,11200,11200,11200,11200,0
|
|
20230620,161700,113361370,11200,11200,11200,11200,0
|
|
20230620,161600,113361370,11200,11200,11200,11200,64
|
|
20230620,161500,113361370,11200,11200,11200,11200,0
|
|
20230620,161400,113361370,11200,11200,11200,11200,0
|
|
20230620,161300,113361370,11200,11200,11200,11200,0
|
|
20230620,161200,113361370,11200,11200,11200,11200,0
|
|
20230620,161100,113361370,11200,11200,11200,11200,0
|
|
20230620,161000,113361370,11200,11200,11200,11200,0
|
|
20230620,160900,113361370,11200,11200,11200,11200,0
|
|
20230620,160800,113361370,11200,11200,11200,11200,0
|
|
20230620,160700,113361370,11200,11200,11200,11200,0
|
|
20230620,160600,113361370,11200,11200,11200,11200,0
|
|
20230620,160500,113361370,11200,11200,11200,11200,0
|
|
20230620,160400,113361370,11200,11200,11200,11200,0
|
|
20230620,160300,113361370,11200,11200,11200,11200,0
|
|
20230620,160200,113361370,11200,11200,11200,11200,0
|
|
20230620,160100,113361370,11200,11200,11200,11200,0
|
|
20230620,160000,113361370,11200,11200,11200,11200,0
|
|
20230620,155900,113361370,11200,11200,11200,11200,0
|
|
20230620,155800,113361370,11200,11200,11200,11200,0
|
|
20230620,155700,113361370,11200,11200,11200,11200,0
|
|
20230620,155600,113361370,11200,11200,11200,11200,0
|
|
20230620,155500,113361370,11200,11200,11200,11200,0
|
|
20230620,155400,113361370,11200,11200,11200,11200,0
|
|
20230620,155300,113361370,11200,11200,11200,11200,0
|
|
20230620,155200,113361370,11200,11200,11200,11200,0
|
|
20230620,155100,113361370,11200,11200,11200,11200,0
|
|
20230620,155000,113361370,11200,11200,11200,11200,0
|
|
20230620,154900,113361370,11200,11200,11200,11200,0
|
|
20230620,154800,113361370,11200,11200,11200,11200,0
|
|
20230620,154700,113361370,11200,11200,11200,11200,0
|
|
20230620,154600,113361370,11200,11200,11200,11200,64
|
|
20230620,154500,113361370,11200,11200,11200,11200,0
|
|
20230620,154400,113361370,11200,11200,11200,11200,0
|
|
20230620,154300,113361370,11200,11200,11200,11200,0
|
|
20230620,154200,113361370,11200,11200,11200,11200,0
|
|
20230620,154100,113361370,11200,11200,11200,11200,0
|
|
20230620,154000,113361370,11200,11200,11200,11200,0
|
|
20230620,153900,113361370,11200,11200,11200,11200,0
|
|
20230620,153800,113361370,11200,11200,11200,11200,0
|
|
20230620,153700,113361370,11200,11200,11200,11200,0
|
|
20230620,153600,113361370,11200,11200,11200,11200,0
|
|
20230620,153500,113361370,11200,11200,11200,11200,0
|
|
20230620,153400,113361370,11200,11200,11200,11200,0
|
|
20230620,153300,113361370,11200,11200,11200,11200,0
|
|
20230620,153200,113361370,11200,11200,11200,11200,0
|
|
20230620,153100,113361370,11200,11200,11200,11200,0
|
|
20230620,153000,113361370,11200,11200,11200,11200,64
|
|
20230620,152900,112644570,11220,11220,11220,11220,0
|
|
20230620,152800,112644570,11220,11220,11220,11220,0
|
|
20230620,152700,112644570,11220,11220,11220,11220,0
|
|
20230620,152600,112644570,11220,11220,11220,11220,0
|
|
20230620,152500,112644570,11220,11220,11220,11220,0
|
|
20230620,152400,112644570,11220,11220,11220,11220,0
|
|
20230620,152300,112644570,11220,11220,11220,11220,0
|
|
20230620,152200,112644570,11220,11220,11220,11220,0
|
|
20230620,152100,112644570,11220,11220,11220,11220,0
|
|
20230620,152000,112644570,11220,11220,11220,11220,0
|
|
20230620,151900,112644570,11220,11220,11220,11220,1
|
|
20230620,151800,112633350,11200,11200,11200,11200,0
|
|
20230620,151700,112633350,11200,11200,11200,11200,23
|
|
20230620,151600,112375750,11200,11200,11200,11200,0
|
|
20230620,151500,112375750,11200,11200,11200,11200,1
|
|
20230620,151400,112364550,11200,11200,11200,11200,2
|
|
20230620,151300,112342150,11200,11220,11220,11200,32
|
|
20230620,151200,111983150,11220,11220,11220,11220,27
|
|
20230620,151100,111680210,11200,11200,11200,11200,0
|
|
20230620,151000,111680210,11200,11200,11200,11200,1
|
|
20230620,150900,111669010,11200,11200,11200,11200,18
|
|
20230620,150800,111467410,11200,11200,11200,11200,6
|
|
20230620,150700,111400210,11220,11220,11220,11220,25
|
|
20230620,150600,111119710,11220,11220,11220,11220,0
|
|
20230620,150500,111119710,11220,11220,11220,11220,0
|
|
20230620,150400,111119710,11220,11220,11220,11220,2
|
|
20230620,150300,111097270,11200,11200,11200,11200,0
|
|
20230620,150200,111097270,11200,11200,11200,11200,0
|
|
20230620,150100,111097270,11200,11200,11200,11200,0
|
|
20230620,150000,111097270,11200,11200,11200,11200,2
|
|
20230620,145900,111074870,11200,11200,11200,11200,0
|
|
20230620,145800,111074870,11200,11200,11200,11200,0
|
|
20230620,145700,111074870,11200,11200,11200,11200,0
|
|
20230620,145600,111074870,11200,11200,11200,11200,0
|
|
20230620,145500,111074870,11200,11200,11200,11200,0
|
|
20230620,145400,111074870,11200,11200,11200,11200,1
|
|
20230620,145300,111063670,11200,11200,11200,11200,1
|
|
20230620,145200,111052470,11200,11220,11220,11200,51
|
|
20230620,145100,110480270,11220,11220,11220,11220,0
|
|
20230620,145000,110480270,11220,11220,11220,11220,1
|
|
20230620,144900,110469050,11220,11220,11220,11220,12
|
|
20230620,144800,110334410,11220,11220,11220,11220,0
|
|
20230620,144700,110334410,11220,11220,11220,11220,0
|
|
20230620,144600,110334410,11220,11220,11220,11220,0
|
|
20230620,144500,110334410,11220,11220,11220,11220,0
|
|
20230620,144400,110334410,11220,11220,11220,11220,0
|
|
20230620,144300,110334410,11220,11220,11220,11220,1
|
|
20230620,144200,110323190,11220,11220,11220,11220,0
|
|
20230620,144100,110323190,11220,11220,11220,11220,0
|
|
20230620,144000,110323190,11220,11220,11220,11220,8
|
|
20230620,143900,110233430,11220,11220,11220,11220,0
|
|
20230620,143800,110233430,11220,11220,11220,11220,0
|
|
20230620,143700,110233430,11220,11220,11220,11220,0
|
|
20230620,143600,110233430,11220,11220,11220,11220,1
|
|
20230620,143500,110222210,11220,11220,11220,11220,0
|
|
20230620,143400,110222210,11220,11220,11220,11220,0
|
|
20230620,143300,110222210,11220,11220,11220,11220,44
|
|
20230620,143200,109728530,11220,11220,11220,11220,40
|
|
20230620,143100,109279730,11220,11220,11220,11220,20
|
|
20230620,143000,109055330,11220,11220,11220,11220,0
|
|
20230620,142900,109055330,11220,11220,11220,11220,32
|
|
20230620,142800,108696290,11200,11200,11200,11200,69
|
|
20230620,142700,107923490,11200,11200,11200,11200,0
|
|
20230620,142600,107923490,11200,11200,11200,11200,10
|
|
20230620,142500,107811490,11190,11190,11190,11190,0
|
|
20230620,142400,107811490,11190,11190,11190,11190,0
|
|
20230620,142300,107811490,11190,11190,11190,11190,0
|
|
20230620,142200,107811490,11190,11190,11190,11190,0
|
|
20230620,142100,107811490,11190,11200,11200,11190,925
|
|
20230620,142000,97460320,11200,11200,11200,11200,0
|
|
20230620,141900,97460320,11200,11200,11200,11200,0
|
|
20230620,141800,97460320,11200,11210,11210,11200,721
|
|
20230620,141700,89384440,11220,11220,11220,11220,10
|
|
20230620,141600,89272240,11210,11210,11210,11210,2
|
|
20230620,141500,89249820,11220,11220,11220,11220,0
|
|
20230620,141400,89249820,11220,11220,11220,11220,0
|
|
20230620,141300,89249820,11220,11220,11220,11220,0
|
|
20230620,141200,89249820,11220,11220,11220,11220,12
|
|
20230620,141100,89115180,11220,11220,11220,11220,0
|
|
20230620,141000,89115180,11220,11220,11220,11220,0
|
|
20230620,140900,89115180,11220,11220,11220,11220,3
|
|
20230620,140800,89081520,11210,11210,11210,11210,0
|
|
20230620,140700,89081520,11210,11210,11210,11210,7
|
|
20230620,140600,89003050,11220,11220,11220,11220,0
|
|
20230620,140500,89003050,11220,11220,11220,11220,0
|
|
20230620,140400,89003050,11220,11220,11220,11220,1
|
|
20230620,140300,88991830,11220,11220,11220,11220,0
|
|
20230620,140200,88991830,11220,11220,11220,11220,0
|
|
20230620,140100,88991830,11220,11220,11220,11220,0
|
|
20230620,140000,88991830,11220,11220,11220,11220,0
|
|
20230620,135900,88991830,11220,11220,11220,11220,35
|
|
20230620,135800,88599130,11200,11200,11200,11200,0
|
|
20230620,135700,88599130,11200,11200,11200,11200,0
|
|
20230620,135600,88599130,11200,11200,11200,11200,0
|
|
20230620,135500,88599130,11200,11200,11200,11200,0
|
|
20230620,135400,88599130,11200,11200,11200,11200,0
|
|
20230620,135300,88599130,11200,11200,11200,11200,0
|
|
20230620,135200,88599130,11200,11200,11200,11200,0
|
|
20230620,135100,88599130,11200,11200,11200,11200,0
|
|
20230620,135000,88599130,11200,11200,11200,11200,0
|
|
20230620,134900,88599130,11200,11200,11200,11200,0
|
|
20230620,134800,88599130,11200,11200,11200,11200,0
|
|
20230620,134700,88599130,11200,11200,11200,11200,0
|
|
20230620,134600,88599130,11200,11200,11200,11200,0
|
|
20230620,134500,88599130,11200,11200,11200,11200,1
|
|
20230620,134400,88587930,11220,11220,11220,11220,0
|
|
20230620,134300,88587930,11220,11220,11220,11220,30
|
|
20230620,134200,88251330,11200,11200,11200,11200,0
|
|
20230620,134100,88251330,11200,11210,11210,11200,182
|
|
20230620,134000,86212730,11220,11220,11220,11220,40
|
|
20230620,133900,85763930,11220,11220,11220,11220,0
|
|
20230620,133800,85763930,11220,11220,11220,11220,0
|
|
20230620,133700,85763930,11220,11220,11220,11220,1
|
|
20230620,133600,85752710,11210,11210,11210,11210,0
|
|
20230620,133500,85752710,11210,11210,11210,11210,5
|
|
20230620,133400,85696660,11210,11210,11210,11210,0
|
|
20230620,133300,85696660,11210,11210,11210,11210,0
|
|
20230620,133200,85696660,11210,11210,11210,11210,8
|
|
20230620,133100,85606980,11210,11210,11210,11210,2
|
|
20230620,133000,85584560,11210,11220,11220,11210,500
|
|
20230620,132900,79977840,11230,11230,11230,11230,1
|
|
20230620,132800,79966610,11240,11240,11240,11240,0
|
|
20230620,132700,79966610,11240,11240,11240,11240,0
|
|
20230620,132600,79966610,11240,11240,11240,11240,11
|
|
20230620,132500,79842970,11240,11240,11240,11240,26
|
|
20230620,132400,79550730,11220,11220,11220,11220,0
|
|
20230620,132300,79550730,11220,11220,11220,11220,0
|
|
20230620,132200,79550730,11220,11220,11220,11220,0
|
|
20230620,132100,79550730,11220,11220,11220,11220,0
|
|
20230620,132000,79550730,11220,11220,11220,11220,0
|
|
20230620,131900,79550730,11220,11220,11220,11220,0
|
|
20230620,131800,79550730,11220,11220,11220,11220,0
|
|
20230620,131700,79550730,11220,11220,11220,11220,0
|
|
20230620,131600,79550730,11220,11220,11220,11220,0
|
|
20230620,131500,79550730,11220,11220,11220,11220,0
|
|
20230620,131400,79550730,11220,11220,11220,11220,0
|
|
20230620,131300,79550730,11220,11220,11220,11220,7
|
|
20230620,131200,79472190,11230,11240,11250,11230,204
|
|
20230620,131100,77177390,11230,11230,11230,11230,1
|
|
20230620,131000,77166160,11220,11220,11220,11220,2
|
|
20230620,130900,77143720,11220,11220,11220,11220,43
|
|
20230620,130800,76661260,11250,11250,11250,11250,26
|
|
20230620,130700,76368760,11250,11250,11250,11250,0
|
|
20230620,130600,76368760,11250,11250,11250,11250,1
|
|
20230620,130500,76357510,11230,11230,11230,11230,0
|
|
20230620,130400,76357510,11230,11230,11230,11230,0
|
|
20230620,130300,76357510,11230,11230,11230,11230,0
|
|
20230620,130200,76357510,11230,11230,11230,11230,0
|
|
20230620,130100,76357510,11230,11230,11230,11230,0
|
|
20230620,130000,76357510,11230,11230,11230,11230,0
|
|
20230620,125900,76357510,11230,11230,11230,11230,0
|
|
20230620,125800,76357510,11230,11230,11230,11230,0
|
|
20230620,125700,76357510,11230,11230,11230,11230,0
|
|
20230620,125600,76357510,11230,11230,11230,11230,0
|
|
20230620,125500,76357510,11230,11230,11230,11230,0
|
|
20230620,125400,76357510,11230,11230,11230,11230,59
|
|
20230620,125300,75694940,11250,11250,11250,11250,0
|
|
20230620,125200,75694940,11250,11250,11250,11250,0
|
|
20230620,125100,75694940,11250,11250,11250,11250,0
|
|
20230620,125000,75694940,11250,11250,11250,11250,0
|
|
20230620,124900,75694940,11250,11240,11250,11230,27
|
|
20230620,124800,75391540,11230,11230,11230,11230,0
|
|
20230620,124700,75391540,11230,11230,11230,11230,0
|
|
20230620,124600,75391540,11230,11230,11230,11230,0
|
|
20230620,124500,75391540,11230,11230,11230,11230,0
|
|
20230620,124400,75391540,11230,11230,11230,11230,0
|
|
20230620,124300,75391540,11230,11230,11230,11230,0
|
|
20230620,124200,75391540,11230,11230,11230,11230,0
|
|
20230620,124100,75391540,11230,11230,11230,11230,0
|
|
20230620,124000,75391540,11230,11230,11230,11230,0
|
|
20230620,123900,75391540,11230,11230,11230,11230,0
|
|
20230620,123800,75391540,11230,11230,11230,11230,0
|
|
20230620,123700,75391540,11230,11230,11230,11230,0
|
|
20230620,123600,75391540,11230,11260,11260,11230,31
|
|
20230620,123500,75042510,11230,11230,11230,11230,0
|
|
20230620,123400,75042510,11230,11230,11230,11230,0
|
|
20230620,123300,75042510,11230,11230,11230,11230,0
|
|
20230620,123200,75042510,11230,11230,11230,11230,0
|
|
20230620,123100,75042510,11230,11230,11230,11230,0
|
|
20230620,123000,75042510,11230,11230,11230,11230,26
|
|
20230620,122900,74750530,11220,11220,11220,11220,0
|
|
20230620,122800,74750530,11220,11220,11220,11220,0
|
|
20230620,122700,74750530,11220,11220,11220,11220,0
|
|
20230620,122600,74750530,11220,11220,11220,11220,0
|
|
20230620,122500,74750530,11220,11220,11220,11220,0
|
|
20230620,122400,74750530,11220,11250,11250,11220,6
|
|
20230620,122300,74683090,11250,11250,11250,11250,0
|
|
20230620,122200,74683090,11250,11250,11250,11250,0
|
|
20230620,122100,74683090,11250,11220,11250,11220,22
|
|
20230620,122000,74435740,11250,11250,11250,11250,0
|
|
20230620,121900,74435740,11250,11250,11250,11250,39
|
|
20230620,121800,73996990,11240,11240,11240,11240,54
|
|
20230620,121700,73390030,11250,11250,11250,11250,0
|
|
20230620,121600,73390030,11250,11250,11250,11250,0
|
|
20230620,121500,73390030,11250,11250,11250,11250,9
|
|
20230620,121400,73288780,11240,11240,11240,11240,0
|
|
20230620,121300,73288780,11240,11240,11240,11240,4
|
|
20230620,121200,73243820,11240,11240,11240,11240,0
|
|
20230620,121100,73243820,11240,11240,11240,11240,4
|
|
20230620,121000,73198860,11220,11220,11220,11220,117
|
|
20230620,120900,71886120,11210,11210,11210,11210,1
|
|
20230620,120800,71874910,11210,11220,11220,11210,41
|
|
20230620,120700,71414900,11220,11220,11220,11220,0
|
|
20230620,120600,71414900,11220,11220,11220,11220,0
|
|
20230620,120500,71414900,11220,11220,11220,11220,0
|
|
20230620,120400,71414900,11220,11220,11220,11220,0
|
|
20230620,120300,71414900,11220,11220,11220,11220,0
|
|
20230620,120200,71414900,11220,11220,11220,11220,0
|
|
20230620,120100,71414900,11220,11220,11220,11220,0
|
|
20230620,120000,71414900,11220,11220,11220,11220,0
|
|
20230620,115900,71414900,11220,11220,11220,11220,2
|
|
20230620,115800,71392460,11220,11220,11220,11220,0
|
|
20230620,115700,71392460,11220,11220,11220,11220,0
|
|
20230620,115600,71392460,11220,11220,11220,11220,0
|
|
20230620,115500,71392460,11220,11220,11220,11220,0
|
|
20230620,115400,71392460,11220,11220,11220,11220,0
|
|
20230620,115300,71392460,11220,11220,11220,11220,0
|
|
20230620,115200,71392460,11220,11220,11220,11220,2
|
|
20230620,115100,71370020,11220,11230,11230,11220,6
|
|
20230620,115000,71302660,11260,11260,11260,11260,3
|
|
20230620,114900,71268880,11260,11260,11260,11260,88
|
|
20230620,114800,70278000,11270,11270,11270,11270,0
|
|
20230620,114700,70278000,11270,11270,11270,11270,0
|
|
20230620,114600,70278000,11270,11270,11270,11270,0
|
|
20230620,114500,70278000,11270,11270,11270,11270,45
|
|
20230620,114400,69770850,11270,11270,11270,11270,0
|
|
20230620,114300,69770850,11270,11270,11270,11270,0
|
|
20230620,114200,69770850,11270,11270,11270,11270,0
|
|
20230620,114100,69770850,11270,11270,11270,11270,0
|
|
20230620,114000,69770850,11270,11270,11270,11270,0
|
|
20230620,113900,69770850,11270,11270,11270,11270,1
|
|
20230620,113800,69759580,11270,11270,11270,11270,1
|
|
20230620,113700,69748310,11270,11270,11270,11270,0
|
|
20230620,113600,69748310,11270,11270,11270,11270,0
|
|
20230620,113500,69748310,11270,11270,11270,11270,0
|
|
20230620,113400,69748310,11270,11270,11270,11270,0
|
|
20230620,113300,69748310,11270,11270,11270,11270,9
|
|
20230620,113200,69646880,11270,11270,11270,11270,0
|
|
20230620,113100,69646880,11270,11270,11270,11270,0
|
|
20230620,113000,69646880,11270,11270,11270,11270,0
|
|
20230620,112900,69646880,11270,11270,11270,11270,45
|
|
20230620,112800,69139730,11270,11270,11270,11270,0
|
|
20230620,112700,69139730,11270,11270,11270,11270,56
|
|
20230620,112600,68508610,11270,11270,11270,11270,0
|
|
20230620,112500,68508610,11270,11270,11270,11270,0
|
|
20230620,112400,68508610,11270,11270,11270,11270,210
|
|
20230620,112300,66141910,11270,11230,11270,11230,185
|
|
20230620,112200,64061080,11200,11200,11200,11200,0
|
|
20230620,112100,64061080,11200,11200,11200,11200,0
|
|
20230620,112000,64061080,11200,11200,11200,11200,0
|
|
20230620,111900,64061080,11200,11200,11200,11200,0
|
|
20230620,111800,64061080,11200,11200,11200,11200,0
|
|
20230620,111700,64061080,11200,11200,11200,11200,0
|
|
20230620,111600,64061080,11200,11220,11220,11200,100
|
|
20230620,111500,62940670,11230,11230,11230,11230,0
|
|
20230620,111400,62940670,11230,11230,11230,11230,6
|
|
20230620,111300,62873290,11230,11230,11230,11230,0
|
|
20230620,111200,62873290,11230,11230,11230,11230,0
|
|
20230620,111100,62873290,11230,11230,11230,11230,0
|
|
20230620,111000,62873290,11230,11230,11230,11230,0
|
|
20230620,110900,62873290,11230,11230,11230,11230,0
|
|
20230620,110800,62873290,11230,11230,11230,11230,0
|
|
20230620,110700,62873290,11230,11230,11230,11230,0
|
|
20230620,110600,62873290,11230,11230,11230,11230,0
|
|
20230620,110500,62873290,11230,11230,11230,11230,0
|
|
20230620,110400,62873290,11230,11230,11230,11230,0
|
|
20230620,110300,62873290,11230,11230,11230,11230,0
|
|
20230620,110200,62873290,11230,11230,11230,11230,1
|
|
20230620,110100,62862060,11230,11230,11230,11230,2
|
|
20230620,110000,62839600,11230,11230,11230,11230,1
|
|
20230620,105900,62828370,11200,11200,11200,11200,0
|
|
20230620,105800,62828370,11200,11200,11200,11200,0
|
|
20230620,105700,62828370,11200,11200,11200,11200,0
|
|
20230620,105600,62828370,11200,11200,11200,11200,0
|
|
20230620,105500,62828370,11200,11200,11200,11200,0
|
|
20230620,105400,62828370,11200,11200,11200,11200,0
|
|
20230620,105300,62828370,11200,11250,11250,11200,351
|
|
20230620,105200,58897120,11200,11200,11200,11200,0
|
|
20230620,105100,58897120,11200,11200,11200,11200,0
|
|
20230620,105000,58897120,11200,11200,11200,11200,0
|
|
20230620,104900,58897120,11200,11200,11200,11200,0
|
|
20230620,104800,58897120,11200,11200,11200,11200,0
|
|
20230620,104700,58897120,11200,11200,11200,11200,0
|
|
20230620,104600,58897120,11200,11200,11200,11200,0
|
|
20230620,104500,58897120,11200,11210,11210,11200,107
|
|
20230620,104400,57698580,11260,11260,11260,11260,0
|
|
20230620,104300,57698580,11260,11260,11260,11260,0
|
|
20230620,104200,57698580,11260,11260,11260,11260,0
|
|
20230620,104100,57698580,11260,11260,11260,11260,0
|
|
20230620,104000,57698580,11260,11260,11260,11260,0
|
|
20230620,103900,57698580,11260,11260,11260,11260,0
|
|
20230620,103800,57698580,11260,11260,11260,11260,0
|
|
20230620,103700,57698580,11260,11260,11260,11260,0
|
|
20230620,103600,57698580,11260,11260,11260,11260,1
|
|
20230620,103500,57687320,11200,11200,11200,11200,0
|
|
20230620,103400,57687320,11200,11200,11200,11200,0
|
|
20230620,103300,57687320,11200,11200,11200,11200,0
|
|
20230620,103200,57687320,11200,11200,11200,11200,0
|
|
20230620,103100,57687320,11200,11200,11200,11200,0
|
|
20230620,103000,57687320,11200,11200,11200,11200,1
|
|
20230620,102900,57676120,11190,11190,11190,11190,0
|
|
20230620,102800,57676120,11190,11200,11200,11190,32
|
|
20230620,102700,57317930,11190,11190,11190,11190,0
|
|
20230620,102600,57317930,11190,11190,11190,11190,0
|
|
20230620,102500,57317930,11190,11190,11190,11190,0
|
|
20230620,102400,57317930,11190,11190,11190,11190,0
|
|
20230620,102300,57317930,11190,11190,11190,11190,0
|
|
20230620,102200,57317930,11190,11190,11190,11190,0
|
|
20230620,102100,57317930,11190,11230,11230,11190,87
|
|
20230620,102000,56342730,11230,11230,11230,11230,1
|
|
20230620,101900,56331500,11230,11230,11230,11230,1
|
|
20230620,101800,56320270,11230,11230,11230,11230,0
|
|
20230620,101700,56320270,11230,11230,11230,11230,12
|
|
20230620,101600,56185510,11240,11240,11240,11240,174
|
|
20230620,101500,54229750,11270,11270,11270,11270,0
|
|
20230620,101400,54229750,11270,11270,11270,11270,9
|
|
20230620,101300,54128320,11270,11270,11270,11270,0
|
|
20230620,101200,54128320,11270,11270,11270,11270,0
|
|
20230620,101100,54128320,11270,11270,11270,11270,1
|
|
20230620,101000,54117050,11240,11240,11240,11240,0
|
|
20230620,100900,54117050,11240,11260,11260,11240,101
|
|
20230620,100800,52979810,11240,11240,11240,11240,0
|
|
20230620,100700,52979810,11240,11240,11240,11240,0
|
|
20230620,100600,52979810,11240,11240,11240,11240,0
|
|
20230620,100500,52979810,11240,11240,11240,11240,87
|
|
20230620,100400,52001930,11240,11240,11240,11240,1
|
|
20230620,100300,51990690,11230,11230,11230,11230,1
|
|
20230620,100200,51979460,11240,11240,11240,11240,0
|
|
20230620,100100,51979460,11240,11240,11240,11240,430
|
|
20230620,100000,47146260,11250,11250,11250,11250,1
|
|
20230620,095900,47135010,11240,11250,11250,11240,11
|
|
20230620,095800,47011270,11250,11250,11250,11250,5
|
|
20230620,095700,46955020,11260,11260,11260,11260,0
|
|
20230620,095600,46955020,11260,11250,11260,11250,4
|
|
20230620,095500,46909990,11250,11250,11250,11250,0
|
|
20230620,095400,46909990,11250,11250,11250,11250,14
|
|
20230620,095300,46752490,11270,11270,11270,11270,0
|
|
20230620,095200,46752490,11270,11270,11270,11270,5
|
|
20230620,095100,46696140,11280,11280,11280,11280,0
|
|
20230620,095000,46696140,11280,11280,11280,11280,0
|
|
20230620,094900,46696140,11280,11280,11280,11280,0
|
|
20230620,094800,46696140,11280,11280,11280,11280,0
|
|
20230620,094700,46696140,11280,11280,11280,11280,0
|
|
20230620,094600,46696140,11280,11280,11280,11280,0
|
|
20230620,094500,46696140,11280,11280,11280,11280,0
|
|
20230620,094400,46696140,11280,11280,11280,11280,0
|
|
20230620,094300,46696140,11280,11280,11280,11280,0
|
|
20230620,094200,46696140,11280,11280,11280,11280,0
|
|
20230620,094100,46696140,11280,11280,11280,11280,0
|
|
20230620,094000,46696140,11280,11280,11280,11280,21
|
|
20230620,093900,46459260,11270,11270,11270,11270,13
|
|
20230620,093800,46312750,11270,11270,11270,11270,2
|
|
20230620,093700,46290210,11270,11260,11270,11260,5
|
|
20230620,093600,46233880,11270,11270,11270,11270,0
|
|
20230620,093500,46233880,11270,11260,11270,11260,2
|
|
20230620,093400,46211350,11270,11270,11270,11270,1
|
|
20230620,093300,46200080,11270,11270,11270,11270,1
|
|
20230620,093200,46188810,11260,11270,11270,11260,12
|
|
20230620,093100,46053580,11270,11250,11270,11250,10
|
|
20230620,093000,45941060,11220,11220,11220,11220,183
|
|
20230620,092900,43887800,11220,11220,11220,11220,1
|
|
20230620,092800,43876580,11220,11220,11220,11220,3
|
|
20230620,092700,43842920,11220,11220,11220,11220,12
|
|
20230620,092600,43708280,11190,11190,11190,11190,0
|
|
20230620,092500,43708280,11190,11190,11190,11190,0
|
|
20230620,092400,43708280,11190,11190,11190,11190,0
|
|
20230620,092300,43708280,11190,11190,11190,11190,0
|
|
20230620,092200,43708280,11190,11220,11220,11190,267
|
|
20230620,092100,40720100,11210,11210,11210,11210,70
|
|
20230620,092000,39935400,11250,11200,11250,11200,521
|
|
20230620,091900,34100150,11200,11200,11200,11200,203
|
|
20230620,091800,31826550,11200,11200,11200,11200,400
|
|
20230620,091700,27346550,11200,11210,11230,11200,819
|
|
20230620,091600,18165790,11230,11210,11230,11210,1017
|
|
20230620,091500,6751220,11210,11220,11220,11210,39
|
|
20230620,091400,6314020,11220,11220,11220,11220,5
|
|
20230620,091300,6257920,11220,11220,11220,11220,0
|
|
20230620,091200,6257920,11220,11220,11220,11220,14
|
|
20230620,091100,6100840,11220,11220,11220,11220,10
|
|
20230620,091000,5988640,11230,11230,11230,11230,0
|
|
20230620,090900,5988640,11230,11240,11240,11230,143
|
|
20230620,090800,4382740,11230,11230,11230,11230,0
|
|
20230620,090700,4382740,11230,11240,11240,11230,18
|
|
20230620,090600,4180530,11240,11250,11250,11240,53
|
|
20230620,090500,3584310,11250,11260,11260,11250,11
|
|
20230620,090400,3460520,11260,11300,11300,11260,24
|
|
20230620,090300,3189420,11330,11330,11330,11330,0
|
|
20230620,090200,3189420,11330,11330,11330,11330,1
|
|
20230620,090100,3178090,11330,11300,11340,11300,257
|
|
20230620,090000,272160,11340,11340,11340,11340,24
|