701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,203800,445306960,11250,11250,11250,11250,5457
|
|
20230616,203700,445306960,11250,11250,11250,11250,0
|
|
20230616,203600,445306960,11250,11250,11250,11250,0
|
|
20230616,203500,445306960,11250,11250,11250,11250,0
|
|
20230616,203400,445306960,11250,11250,11250,11250,0
|
|
20230616,203300,445306960,11250,11250,11250,11250,0
|
|
20230616,203200,445306960,11250,11250,11250,11250,0
|
|
20230616,203100,445306960,11250,11250,11250,11250,0
|
|
20230616,203000,445306960,11250,11250,11250,11250,0
|
|
20230616,202900,445306960,11250,11250,11250,11250,0
|
|
20230616,202800,445306960,11250,11250,11250,11250,0
|
|
20230616,202700,445306960,11250,11250,11250,11250,0
|
|
20230616,202600,445306960,11250,11250,11250,11250,0
|
|
20230616,202500,445306960,11250,11250,11250,11250,0
|
|
20230616,202400,445306960,11250,11250,11250,11250,0
|
|
20230616,202300,445306960,11250,11250,11250,11250,0
|
|
20230616,202200,445306960,11250,11250,11250,11250,0
|
|
20230616,202100,445306960,11250,11250,11250,11250,0
|
|
20230616,202000,445306960,11250,11250,11250,11250,0
|
|
20230616,201900,445306960,11250,11250,11250,11250,0
|
|
20230616,201800,445306960,11250,11250,11250,11250,0
|
|
20230616,201700,445306960,11250,11250,11250,11250,0
|
|
20230616,201600,445306960,11250,11250,11250,11250,0
|
|
20230616,201500,445306960,11250,11250,11250,11250,0
|
|
20230616,201400,445306960,11250,11250,11250,11250,0
|
|
20230616,201300,445306960,11250,11250,11250,11250,0
|
|
20230616,201200,445306960,11250,11250,11250,11250,0
|
|
20230616,201100,445306960,11250,11250,11250,11250,0
|
|
20230616,201000,445306960,11250,11250,11250,11250,0
|
|
20230616,200900,445306960,11250,11250,11250,11250,0
|
|
20230616,200800,445306960,11250,11250,11250,11250,5457
|
|
20230616,200700,445306960,11250,11250,11250,11250,0
|
|
20230616,200600,445306960,11250,11250,11250,11250,0
|
|
20230616,200500,445306960,11250,11250,11250,11250,0
|
|
20230616,200400,445306960,11250,11250,11250,11250,0
|
|
20230616,200300,445306960,11250,11250,11250,11250,0
|
|
20230616,200200,445306960,11250,11250,11250,11250,0
|
|
20230616,200100,445306960,11250,11250,11250,11250,0
|
|
20230616,200000,445306960,11250,11250,11250,11250,0
|
|
20230616,195900,445306960,11250,11250,11250,11250,0
|
|
20230616,195800,445306960,11250,11250,11250,11250,0
|
|
20230616,195700,445306960,11250,11250,11250,11250,0
|
|
20230616,195600,445306960,11250,11250,11250,11250,0
|
|
20230616,195500,445306960,11250,11250,11250,11250,0
|
|
20230616,195400,445306960,11250,11250,11250,11250,0
|
|
20230616,195300,445306960,11250,11250,11250,11250,0
|
|
20230616,195200,445306960,11250,11250,11250,11250,0
|
|
20230616,195100,445306960,11250,11250,11250,11250,0
|
|
20230616,195000,445306960,11250,11250,11250,11250,0
|
|
20230616,194900,445306960,11250,11250,11250,11250,0
|
|
20230616,194800,445306960,11250,11250,11250,11250,0
|
|
20230616,194700,445306960,11250,11250,11250,11250,0
|
|
20230616,194600,445306960,11250,11250,11250,11250,0
|
|
20230616,194500,445306960,11250,11250,11250,11250,0
|
|
20230616,194400,445306960,11250,11250,11250,11250,0
|
|
20230616,194300,445306960,11250,11250,11250,11250,0
|
|
20230616,194200,445306960,11250,11250,11250,11250,0
|
|
20230616,194100,445306960,11250,11250,11250,11250,0
|
|
20230616,194000,445306960,11250,11250,11250,11250,0
|
|
20230616,193900,445306960,11250,11250,11250,11250,0
|
|
20230616,193800,445306960,11250,11250,11250,11250,5457
|
|
20230616,193700,445306960,11250,11250,11250,11250,0
|
|
20230616,193600,445306960,11250,11250,11250,11250,0
|
|
20230616,193500,445306960,11250,11250,11250,11250,0
|
|
20230616,193400,445306960,11250,11250,11250,11250,0
|
|
20230616,193300,445306960,11250,11250,11250,11250,0
|
|
20230616,193200,445306960,11250,11250,11250,11250,0
|
|
20230616,193100,445306960,11250,11250,11250,11250,0
|
|
20230616,193000,445306960,11250,11250,11250,11250,0
|
|
20230616,192900,445306960,11250,11250,11250,11250,0
|
|
20230616,192800,445306960,11250,11250,11250,11250,0
|
|
20230616,192700,445306960,11250,11250,11250,11250,0
|
|
20230616,192600,445306960,11250,11250,11250,11250,0
|
|
20230616,192500,445306960,11250,11250,11250,11250,0
|
|
20230616,192400,445306960,11250,11250,11250,11250,0
|
|
20230616,192300,445306960,11250,11250,11250,11250,0
|
|
20230616,192200,445306960,11250,11250,11250,11250,0
|
|
20230616,192100,445306960,11250,11250,11250,11250,0
|
|
20230616,192000,445306960,11250,11250,11250,11250,0
|
|
20230616,191900,445306960,11250,11250,11250,11250,0
|
|
20230616,191800,445306960,11250,11250,11250,11250,0
|
|
20230616,191700,445306960,11250,11250,11250,11250,0
|
|
20230616,191600,445306960,11250,11250,11250,11250,0
|
|
20230616,191500,445306960,11250,11250,11250,11250,0
|
|
20230616,191400,445306960,11250,11250,11250,11250,0
|
|
20230616,191300,445306960,11250,11250,11250,11250,0
|
|
20230616,191200,445306960,11250,11250,11250,11250,0
|
|
20230616,191100,445306960,11250,11250,11250,11250,0
|
|
20230616,191000,445306960,11250,11250,11250,11250,0
|
|
20230616,190900,445306960,11250,11250,11250,11250,0
|
|
20230616,190800,445306960,11250,11250,11250,11250,5457
|
|
20230616,190700,445306960,11250,11250,11250,11250,0
|
|
20230616,190600,445306960,11250,11250,11250,11250,0
|
|
20230616,190500,445306960,11250,11250,11250,11250,0
|
|
20230616,190400,445306960,11250,11250,11250,11250,0
|
|
20230616,190300,445306960,11250,11250,11250,11250,0
|
|
20230616,190200,445306960,11250,11250,11250,11250,0
|
|
20230616,190100,445306960,11250,11250,11250,11250,0
|
|
20230616,190000,445306960,11250,11250,11250,11250,0
|
|
20230616,185900,445306960,11250,11250,11250,11250,0
|
|
20230616,185800,445306960,11250,11250,11250,11250,0
|
|
20230616,185700,445306960,11250,11250,11250,11250,0
|
|
20230616,185600,445306960,11250,11250,11250,11250,0
|
|
20230616,185500,445306960,11250,11250,11250,11250,0
|
|
20230616,185400,445306960,11250,11250,11250,11250,0
|
|
20230616,185300,445306960,11250,11250,11250,11250,0
|
|
20230616,185200,445306960,11250,11250,11250,11250,0
|
|
20230616,185100,445306960,11250,11250,11250,11250,0
|
|
20230616,185000,445306960,11250,11250,11250,11250,0
|
|
20230616,184900,445306960,11250,11250,11250,11250,0
|
|
20230616,184800,445306960,11250,11250,11250,11250,0
|
|
20230616,184700,445306960,11250,11250,11250,11250,0
|
|
20230616,184600,445306960,11250,11250,11250,11250,0
|
|
20230616,184500,445306960,11250,11250,11250,11250,0
|
|
20230616,184400,445306960,11250,11250,11250,11250,0
|
|
20230616,184300,445306960,11250,11250,11250,11250,0
|
|
20230616,184200,445306960,11250,11250,11250,11250,0
|
|
20230616,184100,445306960,11250,11250,11250,11250,0
|
|
20230616,184000,445306960,11250,11250,11250,11250,0
|
|
20230616,183900,445306960,11250,11250,11250,11250,0
|
|
20230616,183800,445306960,11250,11250,11250,11250,5457
|
|
20230616,183700,445306960,11250,11250,11250,11250,0
|
|
20230616,183600,445306960,11250,11250,11250,11250,0
|
|
20230616,183500,445306960,11250,11250,11250,11250,0
|
|
20230616,183400,445306960,11250,11250,11250,11250,0
|
|
20230616,183300,445306960,11250,11250,11250,11250,0
|
|
20230616,183200,445306960,11250,11250,11250,11250,0
|
|
20230616,183100,445306960,11250,11250,11250,11250,0
|
|
20230616,183000,445306960,11250,11250,11250,11250,0
|
|
20230616,182900,445306960,11250,11250,11250,11250,0
|
|
20230616,182800,445306960,11250,11250,11250,11250,0
|
|
20230616,182700,445306960,11250,11250,11250,11250,0
|
|
20230616,182600,445306960,11250,11250,11250,11250,0
|
|
20230616,182500,445306960,11250,11250,11250,11250,0
|
|
20230616,182400,445306960,11250,11250,11250,11250,0
|
|
20230616,182300,445306960,11250,11250,11250,11250,0
|
|
20230616,182200,445306960,11250,11250,11250,11250,0
|
|
20230616,182100,445306960,11250,11250,11250,11250,0
|
|
20230616,182000,445306960,11250,11250,11250,11250,0
|
|
20230616,181900,445306960,11250,11250,11250,11250,0
|
|
20230616,181800,445306960,11250,11250,11250,11250,0
|
|
20230616,181700,445306960,11250,11250,11250,11250,0
|
|
20230616,181600,445306960,11250,11250,11250,11250,0
|
|
20230616,181500,445306960,11250,11250,11250,11250,0
|
|
20230616,181400,445306960,11250,11250,11250,11250,0
|
|
20230616,181300,445306960,11250,11250,11250,11250,0
|
|
20230616,181200,445306960,11250,11250,11250,11250,0
|
|
20230616,181100,445306960,11250,11250,11250,11250,0
|
|
20230616,181000,445306960,11250,11250,11250,11250,0
|
|
20230616,180900,445306960,11250,11250,11250,11250,0
|
|
20230616,180800,445306960,11250,11250,11250,11250,5457
|
|
20230616,180700,445306960,11250,11250,11250,11250,0
|
|
20230616,180600,445306960,11250,11250,11250,11250,0
|
|
20230616,180500,445306960,11250,11250,11250,11250,0
|
|
20230616,180400,445306960,11250,11250,11250,11250,0
|
|
20230616,180300,445306960,11250,11250,11250,11250,0
|
|
20230616,180200,445306960,11250,11250,11250,11250,0
|
|
20230616,180100,445306960,11250,11250,11250,11250,0
|
|
20230616,180000,445306960,11250,11250,11250,11250,0
|
|
20230616,175900,445306960,11250,11250,11250,11250,0
|
|
20230616,175800,445306960,11250,11250,11250,11250,0
|
|
20230616,175700,445306960,11250,11250,11250,11250,0
|
|
20230616,175600,445306960,11250,11250,11250,11250,0
|
|
20230616,175500,445306960,11250,11250,11250,11250,0
|
|
20230616,175400,445306960,11250,11250,11250,11250,0
|
|
20230616,175300,445306960,11250,11250,11250,11250,0
|
|
20230616,175200,445306960,11250,11250,11250,11250,0
|
|
20230616,175100,445306960,11250,11250,11250,11250,0
|
|
20230616,175000,445306960,11250,11250,11250,11250,0
|
|
20230616,174900,445306960,11250,11250,11250,11250,0
|
|
20230616,174800,445306960,11250,11250,11250,11250,0
|
|
20230616,174700,445306960,11250,11250,11250,11250,0
|
|
20230616,174600,445306960,11250,11250,11250,11250,0
|
|
20230616,174500,445306960,11250,11250,11250,11250,0
|
|
20230616,174400,445306960,11250,11250,11250,11250,0
|
|
20230616,174300,445306960,11250,11250,11250,11250,0
|
|
20230616,174200,445306960,11250,11250,11250,11250,0
|
|
20230616,174100,445306960,11250,11250,11250,11250,0
|
|
20230616,174000,445306960,11250,11250,11250,11250,0
|
|
20230616,173900,445306960,11250,11250,11250,11250,0
|
|
20230616,173800,445306960,11250,11250,11250,11250,5457
|
|
20230616,173700,445306960,11250,11250,11250,11250,0
|
|
20230616,173600,445306960,11250,11250,11250,11250,0
|
|
20230616,173500,445306960,11250,11250,11250,11250,0
|
|
20230616,173400,445306960,11250,11250,11250,11250,0
|
|
20230616,173300,445306960,11250,11250,11250,11250,0
|
|
20230616,173200,445306960,11250,11250,11250,11250,0
|
|
20230616,173100,445306960,11250,11250,11250,11250,0
|
|
20230616,173000,445306960,11250,11250,11250,11250,0
|
|
20230616,172900,445306960,11250,11250,11250,11250,0
|
|
20230616,172800,445306960,11250,11250,11250,11250,0
|
|
20230616,172700,445306960,11250,11250,11250,11250,0
|
|
20230616,172600,445306960,11250,11250,11250,11250,0
|
|
20230616,172500,445306960,11250,11250,11250,11250,0
|
|
20230616,172400,445306960,11250,11250,11250,11250,0
|
|
20230616,172300,445306960,11250,11250,11250,11250,0
|
|
20230616,172200,445306960,11250,11250,11250,11250,0
|
|
20230616,172100,445306960,11250,11250,11250,11250,0
|
|
20230616,172000,445306960,11250,11250,11250,11250,0
|
|
20230616,171900,445306960,11250,11250,11250,11250,0
|
|
20230616,171800,445306960,11250,11250,11250,11250,0
|
|
20230616,171700,445306960,11250,11250,11250,11250,0
|
|
20230616,171600,445306960,11250,11250,11250,11250,0
|
|
20230616,171500,445306960,11250,11250,11250,11250,0
|
|
20230616,171400,445306960,11250,11250,11250,11250,0
|
|
20230616,171300,445306960,11250,11250,11250,11250,0
|
|
20230616,171200,445306960,11250,11250,11250,11250,0
|
|
20230616,171100,445306960,11250,11250,11250,11250,0
|
|
20230616,171000,445306960,11250,11250,11250,11250,0
|
|
20230616,170900,445306960,11250,11250,11250,11250,0
|
|
20230616,170800,445306960,11250,11250,11250,11250,5457
|
|
20230616,170700,445306960,11250,11250,11250,11250,0
|
|
20230616,170600,445306960,11250,11250,11250,11250,0
|
|
20230616,170500,445306960,11250,11250,11250,11250,0
|
|
20230616,170400,445306960,11250,11250,11250,11250,0
|
|
20230616,170300,445306960,11250,11250,11250,11250,0
|
|
20230616,170200,445306960,11250,11250,11250,11250,0
|
|
20230616,170100,445306960,11250,11250,11250,11250,0
|
|
20230616,170000,445306960,11250,11250,11250,11250,0
|
|
20230616,165900,445306960,11250,11250,11250,11250,0
|
|
20230616,165800,445306960,11250,11250,11250,11250,0
|
|
20230616,165700,445306960,11250,11250,11250,11250,0
|
|
20230616,165600,445306960,11250,11250,11250,11250,0
|
|
20230616,165500,445306960,11250,11250,11250,11250,0
|
|
20230616,165400,445306960,11250,11250,11250,11250,0
|
|
20230616,165300,445306960,11250,11250,11250,11250,0
|
|
20230616,165200,445306960,11250,11250,11250,11250,0
|
|
20230616,165100,445306960,11250,11250,11250,11250,0
|
|
20230616,165000,445306960,11250,11250,11250,11250,0
|
|
20230616,164900,445306960,11250,11250,11250,11250,0
|
|
20230616,164800,445306960,11250,11250,11250,11250,0
|
|
20230616,164700,445306960,11250,11250,11250,11250,0
|
|
20230616,164600,445306960,11250,11250,11250,11250,0
|
|
20230616,164500,445306960,11250,11250,11250,11250,0
|
|
20230616,164400,445306960,11250,11250,11250,11250,0
|
|
20230616,164300,445306960,11250,11250,11250,11250,0
|
|
20230616,164200,445306960,11250,11250,11250,11250,0
|
|
20230616,164100,445306960,11250,11250,11250,11250,0
|
|
20230616,164000,445306960,11250,11250,11250,11250,0
|
|
20230616,163900,445306960,11250,11250,11250,11250,0
|
|
20230616,163800,445306960,11250,11250,11250,11250,5457
|
|
20230616,163700,445306960,11250,11250,11250,11250,0
|
|
20230616,163600,445306960,11250,11250,11250,11250,0
|
|
20230616,163500,445306960,11250,11250,11250,11250,0
|
|
20230616,163400,445306960,11250,11250,11250,11250,0
|
|
20230616,163300,445306960,11250,11250,11250,11250,0
|
|
20230616,163200,445306960,11250,11250,11250,11250,0
|
|
20230616,163100,445306960,11250,11250,11250,11250,0
|
|
20230616,163000,445306960,11250,11250,11250,11250,0
|
|
20230616,162900,445306960,11250,11250,11250,11250,0
|
|
20230616,162800,445306960,11250,11250,11250,11250,0
|
|
20230616,162700,445306960,11250,11250,11250,11250,0
|
|
20230616,162600,445306960,11250,11250,11250,11250,0
|
|
20230616,162500,445306960,11250,11250,11250,11250,0
|
|
20230616,162400,445306960,11250,11250,11250,11250,0
|
|
20230616,162300,445306960,11250,11250,11250,11250,0
|
|
20230616,162200,445306960,11250,11250,11250,11250,0
|
|
20230616,162100,445306960,11250,11250,11250,11250,0
|
|
20230616,162000,445306960,11250,11250,11250,11250,0
|
|
20230616,161900,445306960,11250,11250,11250,11250,0
|
|
20230616,161800,445306960,11250,11250,11250,11250,0
|
|
20230616,161700,445306960,11250,11250,11250,11250,0
|
|
20230616,161600,445306960,11250,11250,11250,11250,0
|
|
20230616,161500,445306960,11250,11250,11250,11250,0
|
|
20230616,161400,445306960,11250,11250,11250,11250,0
|
|
20230616,161300,445306960,11250,11250,11250,11250,0
|
|
20230616,161200,445306960,11250,11250,11250,11250,0
|
|
20230616,161100,445306960,11250,11250,11250,11250,0
|
|
20230616,161000,445306960,11250,11250,11250,11250,0
|
|
20230616,160900,445306960,11250,11250,11250,11250,0
|
|
20230616,160800,445306960,11250,11250,11250,11250,5457
|
|
20230616,160700,445306960,11250,11250,11250,11250,0
|
|
20230616,160600,445306960,11250,11250,11250,11250,0
|
|
20230616,160500,445306960,11250,11250,11250,11250,0
|
|
20230616,160400,445306960,11250,11250,11250,11250,0
|
|
20230616,160300,445306960,11250,11250,11250,11250,0
|
|
20230616,160200,445306960,11250,11250,11250,11250,0
|
|
20230616,160100,445306960,11250,11250,11250,11250,0
|
|
20230616,160000,445306960,11250,11250,11250,11250,0
|
|
20230616,155900,445306960,11250,11250,11250,11250,0
|
|
20230616,155800,445306960,11250,11250,11250,11250,0
|
|
20230616,155700,445306960,11250,11250,11250,11250,0
|
|
20230616,155600,445306960,11250,11250,11250,11250,0
|
|
20230616,155500,445306960,11250,11250,11250,11250,0
|
|
20230616,155400,445306960,11250,11250,11250,11250,0
|
|
20230616,155300,445306960,11250,11250,11250,11250,0
|
|
20230616,155200,445306960,11250,11250,11250,11250,0
|
|
20230616,155100,445306960,11250,11250,11250,11250,0
|
|
20230616,155000,445306960,11250,11250,11250,11250,0
|
|
20230616,154900,445306960,11250,11250,11250,11250,0
|
|
20230616,154800,445306960,11250,11250,11250,11250,0
|
|
20230616,154700,445306960,11250,11250,11250,11250,0
|
|
20230616,154600,445306960,11250,11250,11250,11250,0
|
|
20230616,154500,445306960,11250,11250,11250,11250,0
|
|
20230616,154400,445306960,11250,11250,11250,11250,0
|
|
20230616,154300,445306960,11250,11250,11250,11250,0
|
|
20230616,154200,445306960,11250,11250,11250,11250,0
|
|
20230616,154100,445306960,11250,11250,11250,11250,0
|
|
20230616,154000,445306960,11250,11250,11250,11250,0
|
|
20230616,153900,445306960,11250,11250,11250,11250,0
|
|
20230616,153800,445306960,11250,11250,11250,11250,5457
|
|
20230616,153700,445306960,11250,11250,11250,11250,0
|
|
20230616,153600,445306960,11250,11250,11250,11250,0
|
|
20230616,153500,445306960,11250,11250,11250,11250,0
|
|
20230616,153400,445306960,11250,11250,11250,11250,0
|
|
20230616,153300,445306960,11250,11250,11250,11250,0
|
|
20230616,153200,445306960,11250,11250,11250,11250,0
|
|
20230616,153100,445306960,11250,11250,11250,11250,0
|
|
20230616,153000,445306960,11250,11250,11250,11250,5457
|
|
20230616,152900,383915710,11240,11240,11240,11240,0
|
|
20230616,152800,383915710,11240,11240,11240,11240,0
|
|
20230616,152700,383915710,11240,11240,11240,11240,0
|
|
20230616,152600,383915710,11240,11240,11240,11240,0
|
|
20230616,152500,383915710,11240,11240,11240,11240,0
|
|
20230616,152400,383915710,11240,11240,11240,11240,0
|
|
20230616,152300,383915710,11240,11240,11240,11240,0
|
|
20230616,152200,383915710,11240,11240,11240,11240,0
|
|
20230616,152100,383915710,11240,11240,11240,11240,0
|
|
20230616,152000,383915710,11240,11240,11240,11240,0
|
|
20230616,151900,383915710,11240,11240,11250,11240,104
|
|
20230616,151800,382746730,11250,11240,11250,11240,33
|
|
20230616,151700,382375740,11250,11250,11250,11250,117
|
|
20230616,151600,381059490,11250,11250,11250,11240,82
|
|
20230616,151500,380137730,11240,11240,11240,11240,0
|
|
20230616,151400,380137730,11240,11240,11240,11240,2
|
|
20230616,151300,380115250,11240,11240,11260,11240,88
|
|
20230616,151200,379126110,11240,11240,11240,11240,762
|
|
20230616,151100,370561230,11240,11240,11240,11240,27
|
|
20230616,151000,370257750,11250,11240,11250,11240,130
|
|
20230616,150900,368795280,11240,11260,11260,11240,693
|
|
20230616,150800,361000040,11260,11260,11260,11260,4
|
|
20230616,150700,360955000,11250,11260,11260,11250,48
|
|
20230616,150600,360414630,11260,11260,11260,11260,1
|
|
20230616,150500,360403370,11240,11240,11260,11240,66
|
|
20230616,150400,359661310,11240,11240,11260,11240,56
|
|
20230616,150300,359031850,11240,11260,11260,11240,24
|
|
20230616,150200,358762050,11260,11260,11260,11260,2
|
|
20230616,150100,358739530,11250,11230,11250,11230,419
|
|
20230616,150000,354031280,11240,11230,11240,11230,83
|
|
20230616,145900,353098690,11230,11230,11240,11230,144
|
|
20230616,145800,351480570,11230,11240,11240,11230,26
|
|
20230616,145700,351188560,11230,11230,11240,11230,29
|
|
20230616,145600,350862820,11240,11230,11240,11230,538
|
|
20230616,145500,344821050,11230,11240,11240,11230,55
|
|
20230616,145400,344203370,11230,11230,11230,11230,33
|
|
20230616,145300,343832780,11230,11260,11260,11230,772
|
|
20230616,145200,335154710,11250,11260,11260,11250,4
|
|
20230616,145100,335109680,11260,11260,11260,11260,0
|
|
20230616,145000,335109680,11260,11250,11260,11250,52
|
|
20230616,144900,334524650,11250,11250,11250,11250,117
|
|
20230616,144800,333208400,11250,11250,11250,11250,14
|
|
20230616,144700,333050900,11250,11250,11250,11250,19
|
|
20230616,144600,332837150,11240,11240,11240,11240,89
|
|
20230616,144500,331836790,11240,11250,11250,11240,200
|
|
20230616,144400,329586980,11240,11250,11250,11240,758
|
|
20230616,144300,321067030,11250,11250,11250,11250,2
|
|
20230616,144200,321044530,11250,11250,11250,11250,0
|
|
20230616,144100,321044530,11250,11250,11250,11240,9
|
|
20230616,144000,320943290,11250,11260,11260,11250,277
|
|
20230616,143900,317827030,11250,11250,11250,11250,0
|
|
20230616,143800,317827030,11250,11260,11260,11250,160
|
|
20230616,143700,316026830,11260,11260,11260,11260,2
|
|
20230616,143600,316004310,11260,11260,11260,11260,24
|
|
20230616,143500,315734070,11260,11260,11260,11260,0
|
|
20230616,143400,315734070,11260,11260,11260,11260,41
|
|
20230616,143300,315272410,11260,11260,11260,11260,114
|
|
20230616,143200,313988770,11260,11260,11260,11260,1
|
|
20230616,143100,313977510,11260,11250,11260,11250,260
|
|
20230616,143000,311049920,11260,11260,11260,11260,2
|
|
20230616,142900,311027400,11260,11260,11260,11260,1
|
|
20230616,142800,311016140,11260,11260,11260,11260,21
|
|
20230616,142700,310779680,11260,11260,11260,11260,2
|
|
20230616,142600,310757160,11250,11250,11250,11250,4
|
|
20230616,142500,310712160,11260,11260,11260,11260,1
|
|
20230616,142400,310700900,11250,11260,11260,11250,5
|
|
20230616,142300,310644640,11260,11260,11260,11260,1
|
|
20230616,142200,310633380,11250,11250,11250,11250,4
|
|
20230616,142100,310588380,11260,11260,11260,11260,2
|
|
20230616,142000,310565860,11250,11260,11260,11250,17
|
|
20230616,141900,310374590,11250,11260,11260,11250,1653
|
|
20230616,141800,291778330,11260,11260,11260,11260,211
|
|
20230616,141700,289402470,11260,11260,11260,11260,1
|
|
20230616,141600,289391210,11250,11250,11250,11250,4
|
|
20230616,141500,289346210,11260,11260,11260,11260,1
|
|
20230616,141400,289334950,11260,11250,11260,11250,6
|
|
20230616,141300,289267430,11260,11260,11260,11260,2
|
|
20230616,141200,289244910,11260,11250,11260,11250,5
|
|
20230616,141100,289188650,11260,11260,11260,11250,22
|
|
20230616,141000,288941130,11250,11250,11250,11250,0
|
|
20230616,140900,288941130,11250,11250,11250,11250,6
|
|
20230616,140800,288873630,11260,11260,11260,11260,1
|
|
20230616,140700,288862370,11260,11260,11260,11260,0
|
|
20230616,140600,288862370,11260,11260,11260,11260,3
|
|
20230616,140500,288828590,11260,11260,11260,11260,2
|
|
20230616,140400,288806070,11260,11260,11260,11260,0
|
|
20230616,140300,288806070,11260,11260,11260,11260,1
|
|
20230616,140200,288794810,11260,11260,11260,11260,0
|
|
20230616,140100,288794810,11260,11260,11260,11260,2
|
|
20230616,140000,288772290,11260,11260,11260,11260,173
|
|
20230616,135900,286824310,11260,11260,11260,11260,12
|
|
20230616,135800,286689190,11250,11250,11260,11250,68
|
|
20230616,135700,285924180,11260,11260,11260,11260,2
|
|
20230616,135600,285901660,11260,11260,11260,11260,0
|
|
20230616,135500,285901660,11260,11250,11260,11240,303
|
|
20230616,135400,282493410,11250,11260,11260,11250,733
|
|
20230616,135300,274247140,11260,11260,11260,11260,1
|
|
20230616,135200,274235880,11250,11260,11260,11250,14
|
|
20230616,135100,274078330,11250,11260,11260,11250,135
|
|
20230616,135000,272559230,11260,11260,11260,11250,412
|
|
20230616,134900,267924210,11260,11260,11260,11250,15
|
|
20230616,134800,267755350,11260,11260,11260,11260,1
|
|
20230616,134700,267744090,11260,11250,11260,11250,12
|
|
20230616,134600,267609070,11260,11260,11260,11260,10
|
|
20230616,134500,267496470,11260,11250,11260,11250,4
|
|
20230616,134400,267451440,11260,11260,11260,11260,0
|
|
20230616,134300,267451440,11260,11260,11260,11260,70
|
|
20230616,134200,266663240,11260,11260,11260,11260,7
|
|
20230616,134100,266584420,11250,11260,11260,11250,40
|
|
20230616,134000,266134110,11260,11260,11260,11260,331
|
|
20230616,133900,262407050,11260,11260,11260,11260,2
|
|
20230616,133800,262384530,11260,11260,11260,11260,2
|
|
20230616,133700,262362010,11260,11260,11260,11260,4
|
|
20230616,133600,262316970,11260,11250,11260,11250,12
|
|
20230616,133500,262181950,11260,11260,11260,11260,2
|
|
20230616,133400,262159430,11260,11260,11260,11260,2
|
|
20230616,133300,262136910,11260,11260,11260,11260,2
|
|
20230616,133200,262114390,11260,11260,11260,11260,16
|
|
20230616,133100,261934230,11260,11260,11260,11260,3
|
|
20230616,133000,261900450,11250,11250,11250,11250,10
|
|
20230616,132900,261787950,11260,11260,11260,11260,1
|
|
20230616,132800,261776690,11260,11250,11260,11250,33
|
|
20230616,132700,261405120,11260,11260,11260,11250,203
|
|
20230616,132600,259119350,11260,11250,11260,11250,20
|
|
20230616,132500,258894280,11250,11260,11260,11250,19
|
|
20230616,132400,258680430,11250,11260,11260,11250,17
|
|
20230616,132300,258489120,11260,11260,11260,11240,15
|
|
20230616,132200,258320440,11240,11240,11260,11240,41
|
|
20230616,132100,257859520,11240,11260,11260,11240,132
|
|
20230616,132000,256374750,11250,11270,11270,11250,1723
|
|
20230616,131900,236971910,11270,11300,11300,11270,3630
|
|
20230616,131800,196025060,11300,11300,11300,11300,1
|
|
20230616,131700,196013760,11300,11300,11300,11300,1
|
|
20230616,131600,196002460,11300,11300,11300,11300,3
|
|
20230616,131500,195968560,11300,11300,11300,11300,1
|
|
20230616,131400,195957260,11300,11290,11300,11290,13
|
|
20230616,131300,195810450,11300,11300,11300,11300,11
|
|
20230616,131200,195686150,11300,11300,11300,11300,0
|
|
20230616,131100,195686150,11300,11300,11300,11300,100
|
|
20230616,131000,194556150,11300,11300,11300,11300,2
|
|
20230616,130900,194533550,11300,11300,11300,11300,34
|
|
20230616,130800,194149350,11290,11290,11290,11290,9
|
|
20230616,130700,194047740,11300,11290,11300,11290,133
|
|
20230616,130600,192545620,11300,11300,11300,11300,1
|
|
20230616,130500,192534320,11300,11300,11300,11300,1
|
|
20230616,130400,192523020,11300,11300,11300,11300,1
|
|
20230616,130300,192511720,11300,11290,11300,11290,22
|
|
20230616,130200,192263280,11300,11290,11310,11290,87
|
|
20230616,130100,191280830,11310,11300,11310,11290,1509
|
|
20230616,130000,174243600,11300,11320,11320,11300,867
|
|
20230616,125900,164444750,11320,11310,11320,11310,16
|
|
20230616,125800,164263780,11310,11310,11310,11310,6
|
|
20230616,125700,164195920,11320,11320,11320,11310,12
|
|
20230616,125600,164060170,11320,11320,11320,11310,7
|
|
20230616,125500,163980970,11320,11320,11320,11320,1
|
|
20230616,125400,163969650,11320,11320,11320,11320,0
|
|
20230616,125300,163969650,11320,11320,11320,11320,3
|
|
20230616,125200,163935690,11320,11310,11320,11310,16
|
|
20230616,125100,163754700,11320,11320,11320,11320,2
|
|
20230616,125000,163732060,11320,11320,11320,11320,3
|
|
20230616,124900,163698100,11320,11320,11320,11320,1
|
|
20230616,124800,163686780,11320,11320,11320,11310,3
|
|
20230616,124700,163652830,11320,11320,11320,11320,3
|
|
20230616,124600,163618870,11310,11310,11310,11310,9
|
|
20230616,124500,163517080,11320,11320,11320,11320,0
|
|
20230616,124400,163517080,11320,11320,11320,11320,1
|
|
20230616,124300,163505760,11320,11320,11320,11320,2
|
|
20230616,124200,163483120,11310,11320,11320,11310,3
|
|
20230616,124100,163449180,11310,11310,11310,11310,0
|
|
20230616,124000,163449180,11310,11310,11320,11310,14
|
|
20230616,123900,163290830,11320,11320,11320,11320,2
|
|
20230616,123800,163268190,11320,11320,11320,11310,7
|
|
20230616,123700,163188990,11320,11320,11320,11320,1
|
|
20230616,123600,163177670,11310,11320,11320,11310,24
|
|
20230616,123500,162906030,11320,11310,11320,11310,11
|
|
20230616,123400,162781600,11320,11320,11320,11320,2
|
|
20230616,123300,162758960,11320,11320,11320,11320,0
|
|
20230616,123200,162758960,11320,11320,11320,11320,0
|
|
20230616,123100,162758960,11320,11320,11320,11310,6
|
|
20230616,123000,162691080,11320,11320,11320,11320,2
|
|
20230616,122900,162668440,11310,11310,11310,11310,9
|
|
20230616,122800,162566650,11310,11310,11320,11310,14
|
|
20230616,122700,162408300,11310,11320,11320,11310,6
|
|
20230616,122600,162340420,11320,11320,11320,11320,0
|
|
20230616,122500,162340420,11320,11310,11320,11310,5
|
|
20230616,122400,162283860,11320,11310,11320,11310,10
|
|
20230616,122300,162170750,11320,11320,11320,11320,1
|
|
20230616,122200,162159430,11320,11320,11320,11320,1
|
|
20230616,122100,162148110,11320,11320,11320,11320,3
|
|
20230616,122000,162114150,11310,11310,11310,11310,4
|
|
20230616,121900,162068910,11320,11320,11320,11320,2
|
|
20230616,121800,162046270,11310,11310,11310,11310,10
|
|
20230616,121700,161933170,11320,11310,11320,11310,2
|
|
20230616,121600,161910540,11320,11320,11320,11320,2
|
|
20230616,121500,161887900,11320,11310,11320,11310,5
|
|
20230616,121400,161831340,11320,11320,11320,11320,2
|
|
20230616,121300,161808700,11310,11310,11320,11310,14
|
|
20230616,121200,161650350,11320,11310,11320,11310,5
|
|
20230616,121100,161593790,11320,11320,11320,11320,2
|
|
20230616,121000,161571150,11320,11320,11320,11320,4
|
|
20230616,120900,161525870,11310,11310,11310,11310,0
|
|
20230616,120800,161525870,11310,11310,11310,11310,10
|
|
20230616,120700,161412770,11310,11300,11320,11300,178
|
|
20230616,120600,159399950,11300,11300,11310,11300,545
|
|
20230616,120500,153241440,11300,11320,11320,11300,1648
|
|
20230616,120400,134606130,11320,11320,11320,11320,1
|
|
20230616,120300,134594810,11320,11320,11320,11310,65
|
|
20230616,120200,133859120,11320,11310,11320,11310,10
|
|
20230616,120100,133746010,11320,11320,11320,11310,621
|
|
20230616,120000,126718480,11320,11330,11330,11320,168
|
|
20230616,115900,124816580,11320,11320,11320,11320,4
|
|
20230616,115800,124771300,11330,11330,11330,11330,103
|
|
20230616,115700,123604310,11330,11330,11330,11330,54
|
|
20230616,115600,122992490,11330,11330,11340,11330,14
|
|
20230616,115500,122833860,11340,11340,11340,11340,4
|
|
20230616,115400,122788500,11330,11340,11340,11330,5
|
|
20230616,115300,122731840,11340,11330,11340,11330,5
|
|
20230616,115200,122675180,11340,11340,11340,11340,3
|
|
20230616,115100,122641160,11330,11330,11330,11330,9
|
|
20230616,115000,122539190,11340,11340,11340,11340,67
|
|
20230616,114900,121779410,11340,11340,11340,11340,0
|
|
20230616,114800,121779410,11340,11340,11340,11340,1
|
|
20230616,114700,121768070,11340,11340,11340,11340,3
|
|
20230616,114600,121734050,11340,11340,11340,11340,1
|
|
20230616,114500,121722710,11330,11340,11340,11330,11
|
|
20230616,114400,121598060,11340,11340,11340,11340,1
|
|
20230616,114300,121586720,11340,11340,11340,11340,0
|
|
20230616,114200,121586720,11340,11340,11340,11340,339
|
|
20230616,114100,117742460,11340,11340,11340,11340,1
|
|
20230616,114000,117731120,11340,11330,11340,11330,11
|
|
20230616,113900,117606470,11340,11340,11340,11340,3
|
|
20230616,113800,117572450,11330,11330,11340,11330,5
|
|
20230616,113700,117515790,11340,11340,11340,11340,0
|
|
20230616,113600,117515790,11340,11340,11340,11340,1
|
|
20230616,113500,117504450,11340,11340,11340,11340,4
|
|
20230616,113400,117459090,11340,11330,11340,11330,18
|
|
20230616,113300,117255110,11340,11340,11340,11340,0
|
|
20230616,113200,117255110,11340,11340,11340,11340,2
|
|
20230616,113100,117232430,11340,11340,11340,11340,3
|
|
20230616,113000,117198410,11330,11340,11340,11330,5
|
|
20230616,112900,117141750,11340,11330,11340,11330,11
|
|
20230616,112800,117017110,11340,11340,11340,11340,2
|
|
20230616,112700,116994430,11340,11340,11340,11340,1
|
|
20230616,112600,116983090,11330,11340,11340,11330,5
|
|
20230616,112500,116926430,11340,11340,11340,11340,2
|
|
20230616,112400,116903750,11340,11340,11340,11340,3
|
|
20230616,112300,116869730,11330,11340,11340,11330,10
|
|
20230616,112200,116756420,11340,11340,11340,11340,3
|
|
20230616,112100,116722400,11340,11340,11340,11340,12
|
|
20230616,112000,116586320,11330,11330,11330,11330,50
|
|
20230616,111900,116019820,11340,11340,11340,11340,1
|
|
20230616,111800,116008480,11340,11340,11340,11340,3
|
|
20230616,111700,115974460,11330,11330,11330,11330,9
|
|
20230616,111600,115872490,11340,11340,11340,11340,43
|
|
20230616,111500,115384870,11340,11340,11340,11340,1
|
|
20230616,111400,115373530,11340,11340,11340,11340,0
|
|
20230616,111300,115373530,11340,11340,11340,11340,2
|
|
20230616,111200,115350850,11330,11340,11340,11330,1190
|
|
20230616,111100,101857230,11340,11340,11340,11330,395
|
|
20230616,111000,97378150,11340,11340,11340,11330,151
|
|
20230616,110900,95665920,11340,11330,11340,11330,8
|
|
20230616,110800,95575240,11340,11340,11340,11340,1
|
|
20230616,110700,95563900,11340,11340,11340,11340,0
|
|
20230616,110600,95563900,11340,11340,11340,11330,75
|
|
20230616,110500,94714040,11340,11340,11340,11340,1
|
|
20230616,110400,94702700,11340,11340,11340,11340,1
|
|
20230616,110300,94691360,11340,11340,11340,11340,3
|
|
20230616,110200,94657340,11330,11330,11330,11330,0
|
|
20230616,110100,94657340,11330,11330,11330,11330,9
|
|
20230616,110000,94555370,11340,11340,11340,11340,8
|
|
20230616,105900,94464650,11340,11340,11340,11340,6
|
|
20230616,105800,94396610,11340,11340,11340,11340,203
|
|
20230616,105700,92094590,11340,11330,11340,11330,105
|
|
20230616,105600,90904620,11330,11330,11330,11330,1
|
|
20230616,105500,90893290,11320,11330,11330,11320,11
|
|
20230616,105400,90768750,11330,11330,11330,11330,1
|
|
20230616,105300,90757420,11330,11330,11330,11330,2
|
|
20230616,105200,90734760,11330,11320,11330,11320,443
|
|
20230616,105100,85716850,11330,11330,11330,11330,10
|
|
20230616,105000,85603550,11330,11320,11330,11320,14
|
|
20230616,104900,85445030,11330,11330,11330,11330,1
|
|
20230616,104800,85433700,11330,11330,11330,11330,0
|
|
20230616,104700,85433700,11330,11330,11340,11330,209
|
|
20230616,104600,83063920,11330,11340,11340,11320,71
|
|
20230616,104500,82259770,11340,11340,11340,11340,10
|
|
20230616,104400,82146370,11340,11320,11340,11310,139
|
|
20230616,104300,80572790,11350,11340,11350,11320,843
|
|
20230616,104200,71017700,11340,11350,11350,11340,7
|
|
20230616,104100,70938280,11350,11350,11350,11350,1
|
|
20230616,104000,70926930,11350,11350,11350,11350,11
|
|
20230616,103900,70802080,11350,11340,11350,11340,20
|
|
20230616,103800,70575170,11350,11350,11350,11350,32
|
|
20230616,103700,70211970,11350,11330,11350,11310,525
|
|
20230616,103600,64264820,11330,11330,11330,11330,1
|
|
20230616,103500,64253490,11320,11320,11320,11320,3
|
|
20230616,103400,64219530,11330,11330,11330,11320,4
|
|
20230616,103300,64174220,11310,11320,11320,11310,21
|
|
20230616,103200,63936560,11330,11330,11330,11320,12
|
|
20230616,103100,63800610,11330,11330,11330,11330,0
|
|
20230616,103000,63800610,11330,11320,11330,11320,99
|
|
20230616,102900,62679920,11330,11340,11340,11320,248
|
|
20230616,102800,59872440,11330,11330,11330,11320,110
|
|
20230616,102700,58626670,11330,11330,11330,11330,1
|
|
20230616,102600,58615340,11330,11330,11330,11330,2
|
|
20230616,102500,58592680,11320,11330,11330,11320,172
|
|
20230616,102400,56644030,11330,11330,11330,11320,12
|
|
20230616,102300,56508090,11320,11320,11320,11320,2
|
|
20230616,102200,56485450,11330,11330,11330,11320,12
|
|
20230616,102100,56349580,11320,11330,11330,11320,5
|
|
20230616,102000,56292970,11330,11320,11330,11320,4
|
|
20230616,101900,56247680,11330,11330,11330,11330,4
|
|
20230616,101800,56202360,11320,11330,11330,11320,7
|
|
20230616,101700,56123080,11330,11320,11330,11320,69
|
|
20230616,101600,55341990,11330,11330,11330,11320,105
|
|
20230616,101500,54153360,11320,11320,11320,11320,2
|
|
20230616,101400,54130720,11320,11330,11330,11320,8
|
|
20230616,101300,54040110,11330,11330,11330,11330,1
|
|
20230616,101200,54028780,11320,11320,11320,11320,4
|
|
20230616,101100,53983500,11330,11320,11330,11320,34
|
|
20230616,101000,53598600,11320,11330,11340,11320,354
|
|
20230616,100900,49589520,11330,11330,11340,11330,334
|
|
20230616,100800,45805280,11330,11350,11350,11330,281
|
|
20230616,100700,42616840,11350,11350,11350,11350,0
|
|
20230616,100600,42616840,11350,11340,11350,11340,10
|
|
20230616,100500,42503430,11350,11350,11350,11350,1
|
|
20230616,100400,42492080,11350,11350,11350,11350,0
|
|
20230616,100300,42492080,11350,11350,11350,11350,1
|
|
20230616,100200,42480730,11350,11350,11350,11350,3
|
|
20230616,100100,42446680,11350,11350,11350,11350,3
|
|
20230616,100000,42412630,11330,11350,11350,11330,28
|
|
20230616,095900,42095350,11350,11350,11350,11350,0
|
|
20230616,095800,42095350,11350,11330,11350,11330,13
|
|
20230616,095700,41948040,11350,11340,11350,11340,13
|
|
20230616,095600,41800600,11350,11350,11350,11350,2
|
|
20230616,095500,41777900,11320,11360,11360,11320,331
|
|
20230616,095400,38028320,11350,11360,11360,11350,13
|
|
20230616,095300,37880730,11360,11360,11360,11360,21
|
|
20230616,095200,37642170,11350,11350,11350,11350,11
|
|
20230616,095100,37517320,11360,11350,11360,11330,304
|
|
20230616,095000,34067590,11360,11360,11360,11360,5
|
|
20230616,094900,34010790,11360,11360,11360,11360,9
|
|
20230616,094800,33908550,11370,11370,11370,11370,0
|
|
20230616,094700,33908550,11370,11370,11370,11370,0
|
|
20230616,094600,33908550,11370,11350,11370,11350,6
|
|
20230616,094500,33840390,11370,11350,11370,11350,1396
|
|
20230616,094400,17995750,11370,11370,11370,11370,2
|
|
20230616,094300,17973010,11350,11370,11370,11350,10
|
|
20230616,094200,17859490,11370,11370,11370,11370,0
|
|
20230616,094100,17859490,11370,11370,11370,11370,0
|
|
20230616,094000,17859490,11370,11360,11370,11360,30
|
|
20230616,093900,17518490,11370,11370,11370,11370,0
|
|
20230616,093800,17518490,11370,11350,11370,11350,11
|
|
20230616,093700,17393620,11370,11370,11370,11370,50
|
|
20230616,093600,16825120,11370,11370,11370,11370,1
|
|
20230616,093500,16813750,11350,11330,11350,11330,149
|
|
20230616,093400,15124600,11320,11370,11370,11320,757
|
|
20230616,093300,6540350,11380,11380,11380,11380,0
|
|
20230616,093200,6540350,11380,11380,11380,11380,9
|
|
20230616,093100,6437930,11390,11390,11390,11390,0
|
|
20230616,093000,6437930,11390,11390,11390,11390,1
|
|
20230616,092900,6426540,11380,11390,11390,11380,5
|
|
20230616,092800,6369620,11380,11380,11380,11380,0
|
|
20230616,092700,6369620,11380,11380,11380,11380,10
|
|
20230616,092600,6255820,11380,11380,11380,11380,3
|
|
20230616,092500,6221680,11390,11390,11390,11390,1
|
|
20230616,092400,6210290,11380,11380,11380,11380,0
|
|
20230616,092300,6210290,11380,11380,11380,11380,0
|
|
20230616,092200,6210290,11380,11390,11390,11380,13
|
|
20230616,092100,6062250,11390,11390,11390,11390,0
|
|
20230616,092000,6062250,11390,11380,11390,11380,26
|
|
20230616,091900,5766350,11380,11380,11380,11380,2
|
|
20230616,091800,5743590,11380,11380,11380,11380,1
|
|
20230616,091700,5732210,11380,11380,11380,11380,0
|
|
20230616,091600,5732210,11380,11380,11380,11380,1
|
|
20230616,091500,5720830,11380,11360,11380,11360,5
|
|
20230616,091400,5664010,11380,11380,11380,11380,1
|
|
20230616,091300,5652630,11350,11350,11350,11350,0
|
|
20230616,091200,5652630,11350,11350,11350,11350,0
|
|
20230616,091100,5652630,11350,11350,11350,11350,0
|
|
20230616,091000,5652630,11350,11350,11350,11350,0
|
|
20230616,090900,5652630,11350,11350,11350,11350,0
|
|
20230616,090800,5652630,11350,11350,11350,11350,0
|
|
20230616,090700,5652630,11350,11350,11350,11350,0
|
|
20230616,090600,5652630,11350,11350,11350,11350,37
|
|
20230616,090500,5232680,11350,11380,11380,11350,212
|
|
20230616,090400,2824540,11380,11390,11390,11380,118
|
|
20230616,090300,1480700,11390,11390,11390,11390,1
|
|
20230616,090200,1469310,11390,11390,11390,11390,0
|
|
20230616,090100,1469310,11390,11390,11390,11390,17
|
|
20230616,090000,1275680,11390,11390,11390,11390,112
|