652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194900,160115300,20000,20000,20000,20000,1226
|
|
20230619,194800,160115300,20000,20000,20000,20000,0
|
|
20230619,194700,160115300,20000,20000,20000,20000,0
|
|
20230619,194600,160115300,20000,20000,20000,20000,0
|
|
20230619,194500,160115300,20000,20000,20000,20000,0
|
|
20230619,194400,160115300,20000,20000,20000,20000,0
|
|
20230619,194300,160115300,20000,20000,20000,20000,0
|
|
20230619,194200,160115300,20000,20000,20000,20000,0
|
|
20230619,194100,160115300,20000,20000,20000,20000,0
|
|
20230619,194000,160115300,20000,20000,20000,20000,0
|
|
20230619,193900,160115300,20000,20000,20000,20000,0
|
|
20230619,193800,160115300,20000,20000,20000,20000,0
|
|
20230619,193700,160115300,20000,20000,20000,20000,0
|
|
20230619,193600,160115300,20000,20000,20000,20000,0
|
|
20230619,193500,160115300,20000,20000,20000,20000,0
|
|
20230619,193400,160115300,20000,20000,20000,20000,0
|
|
20230619,193300,160115300,20000,20000,20000,20000,0
|
|
20230619,193200,160115300,20000,20000,20000,20000,0
|
|
20230619,193100,160115300,20000,20000,20000,20000,0
|
|
20230619,193000,160115300,20000,20000,20000,20000,0
|
|
20230619,192900,160115300,20000,20000,20000,20000,0
|
|
20230619,192800,160115300,20000,20000,20000,20000,0
|
|
20230619,192700,160115300,20000,20000,20000,20000,0
|
|
20230619,192600,160115300,20000,20000,20000,20000,0
|
|
20230619,192500,160115300,20000,20000,20000,20000,0
|
|
20230619,192400,160115300,20000,20000,20000,20000,0
|
|
20230619,192300,160115300,20000,20000,20000,20000,0
|
|
20230619,192200,160115300,20000,20000,20000,20000,0
|
|
20230619,192100,160115300,20000,20000,20000,20000,0
|
|
20230619,192000,160115300,20000,20000,20000,20000,0
|
|
20230619,191900,160115300,20000,20000,20000,20000,1226
|
|
20230619,191800,160115300,20000,20000,20000,20000,0
|
|
20230619,191700,160115300,20000,20000,20000,20000,0
|
|
20230619,191600,160115300,20000,20000,20000,20000,0
|
|
20230619,191500,160115300,20000,20000,20000,20000,0
|
|
20230619,191400,160115300,20000,20000,20000,20000,0
|
|
20230619,191300,160115300,20000,20000,20000,20000,0
|
|
20230619,191200,160115300,20000,20000,20000,20000,0
|
|
20230619,191100,160115300,20000,20000,20000,20000,0
|
|
20230619,191000,160115300,20000,20000,20000,20000,0
|
|
20230619,190900,160115300,20000,20000,20000,20000,0
|
|
20230619,190800,160115300,20000,20000,20000,20000,0
|
|
20230619,190700,160115300,20000,20000,20000,20000,0
|
|
20230619,190600,160115300,20000,20000,20000,20000,0
|
|
20230619,190500,160115300,20000,20000,20000,20000,0
|
|
20230619,190400,160115300,20000,20000,20000,20000,0
|
|
20230619,190300,160115300,20000,20000,20000,20000,0
|
|
20230619,190200,160115300,20000,20000,20000,20000,0
|
|
20230619,190100,160115300,20000,20000,20000,20000,0
|
|
20230619,190000,160115300,20000,20000,20000,20000,0
|
|
20230619,185900,160115300,20000,20000,20000,20000,0
|
|
20230619,185800,160115300,20000,20000,20000,20000,0
|
|
20230619,185700,160115300,20000,20000,20000,20000,0
|
|
20230619,185600,160115300,20000,20000,20000,20000,0
|
|
20230619,185500,160115300,20000,20000,20000,20000,0
|
|
20230619,185400,160115300,20000,20000,20000,20000,0
|
|
20230619,185300,160115300,20000,20000,20000,20000,0
|
|
20230619,185200,160115300,20000,20000,20000,20000,0
|
|
20230619,185100,160115300,20000,20000,20000,20000,0
|
|
20230619,185000,160115300,20000,20000,20000,20000,0
|
|
20230619,184900,160115300,20000,20000,20000,20000,1226
|
|
20230619,184800,160115300,20000,20000,20000,20000,0
|
|
20230619,184700,160115300,20000,20000,20000,20000,0
|
|
20230619,184600,160115300,20000,20000,20000,20000,0
|
|
20230619,184500,160115300,20000,20000,20000,20000,0
|
|
20230619,184400,160115300,20000,20000,20000,20000,0
|
|
20230619,184300,160115300,20000,20000,20000,20000,0
|
|
20230619,184200,160115300,20000,20000,20000,20000,0
|
|
20230619,184100,160115300,20000,20000,20000,20000,0
|
|
20230619,184000,160115300,20000,20000,20000,20000,0
|
|
20230619,183900,160115300,20000,20000,20000,20000,0
|
|
20230619,183800,160115300,20000,20000,20000,20000,0
|
|
20230619,183700,160115300,20000,20000,20000,20000,0
|
|
20230619,183600,160115300,20000,20000,20000,20000,0
|
|
20230619,183500,160115300,20000,20000,20000,20000,0
|
|
20230619,183400,160115300,20000,20000,20000,20000,0
|
|
20230619,183300,160115300,20000,20000,20000,20000,0
|
|
20230619,183200,160115300,20000,20000,20000,20000,0
|
|
20230619,183100,160115300,20000,20000,20000,20000,0
|
|
20230619,183000,160115300,20000,20000,20000,20000,0
|
|
20230619,182900,160115300,20000,20000,20000,20000,0
|
|
20230619,182800,160115300,20000,20000,20000,20000,0
|
|
20230619,182700,160115300,20000,20000,20000,20000,0
|
|
20230619,182600,160115300,20000,20000,20000,20000,0
|
|
20230619,182500,160115300,20000,20000,20000,20000,0
|
|
20230619,182400,160115300,20000,20000,20000,20000,0
|
|
20230619,182300,160115300,20000,20000,20000,20000,0
|
|
20230619,182200,160115300,20000,20000,20000,20000,0
|
|
20230619,182100,160115300,20000,20000,20000,20000,0
|
|
20230619,182000,160115300,20000,20000,20000,20000,0
|
|
20230619,181900,160115300,20000,20000,20000,20000,1226
|
|
20230619,181800,160115300,20000,20000,20000,20000,0
|
|
20230619,181700,160115300,20000,20000,20000,20000,0
|
|
20230619,181600,160115300,20000,20000,20000,20000,0
|
|
20230619,181500,160115300,20000,20000,20000,20000,0
|
|
20230619,181400,160115300,20000,20000,20000,20000,0
|
|
20230619,181300,160115300,20000,20000,20000,20000,0
|
|
20230619,181200,160115300,20000,20000,20000,20000,0
|
|
20230619,181100,160115300,20000,20000,20000,20000,0
|
|
20230619,181000,160115300,20000,20000,20000,20000,0
|
|
20230619,180900,160115300,20000,20000,20000,20000,0
|
|
20230619,180800,160115300,20000,20000,20000,20000,0
|
|
20230619,180700,160115300,20000,20000,20000,20000,0
|
|
20230619,180600,160115300,20000,20000,20000,20000,0
|
|
20230619,180500,160115300,20000,20000,20000,20000,0
|
|
20230619,180400,160115300,20000,20000,20000,20000,0
|
|
20230619,180300,160115300,20000,20000,20000,20000,0
|
|
20230619,180200,160115300,20000,20000,20000,20000,0
|
|
20230619,180100,160115300,20000,20000,20000,20000,0
|
|
20230619,180000,160115300,20000,20000,20000,20000,0
|
|
20230619,175900,160115300,20000,20000,20000,20000,0
|
|
20230619,175800,160115300,20000,20000,20000,20000,0
|
|
20230619,175700,160115300,20000,20000,20000,20000,0
|
|
20230619,175600,160115300,20000,20000,20000,20000,0
|
|
20230619,175500,160115300,20000,20000,20000,20000,0
|
|
20230619,175400,160115300,20000,20000,20000,20000,0
|
|
20230619,175300,160115300,20000,20000,20000,20000,0
|
|
20230619,175200,160115300,20000,20000,20000,20000,0
|
|
20230619,175100,160115300,20000,20000,20000,20000,0
|
|
20230619,175000,160115300,20000,20000,20000,20000,0
|
|
20230619,174900,160115300,20000,20000,20000,20000,1226
|
|
20230619,174800,160115300,20000,20000,20000,20000,0
|
|
20230619,174700,160115300,20000,20000,20000,20000,0
|
|
20230619,174600,160115300,20000,20000,20000,20000,0
|
|
20230619,174500,160115300,20000,20000,20000,20000,0
|
|
20230619,174400,160115300,20000,20000,20000,20000,0
|
|
20230619,174300,160115300,20000,20000,20000,20000,0
|
|
20230619,174200,160115300,20000,20000,20000,20000,0
|
|
20230619,174100,160115300,20000,20000,20000,20000,0
|
|
20230619,174000,160115300,20000,20000,20000,20000,0
|
|
20230619,173900,160115300,20000,20000,20000,20000,0
|
|
20230619,173800,160115300,20000,20000,20000,20000,0
|
|
20230619,173700,160115300,20000,20000,20000,20000,0
|
|
20230619,173600,160115300,20000,20000,20000,20000,0
|
|
20230619,173500,160115300,20000,20000,20000,20000,0
|
|
20230619,173400,160115300,20000,20000,20000,20000,0
|
|
20230619,173300,160115300,20000,20000,20000,20000,0
|
|
20230619,173200,160115300,20000,20000,20000,20000,0
|
|
20230619,173100,160115300,20000,20000,20000,20000,0
|
|
20230619,173000,160115300,20000,20000,20000,20000,0
|
|
20230619,172900,160115300,20000,20000,20000,20000,0
|
|
20230619,172800,160115300,20000,20000,20000,20000,0
|
|
20230619,172700,160115300,20000,20000,20000,20000,0
|
|
20230619,172600,160115300,20000,20000,20000,20000,0
|
|
20230619,172500,160115300,20000,20000,20000,20000,0
|
|
20230619,172400,160115300,20000,20000,20000,20000,0
|
|
20230619,172300,160115300,20000,20000,20000,20000,0
|
|
20230619,172200,160115300,20000,20000,20000,20000,0
|
|
20230619,172100,160115300,20000,20000,20000,20000,0
|
|
20230619,172000,160115300,20000,20000,20000,20000,0
|
|
20230619,171900,160115300,20000,20000,20000,20000,1226
|
|
20230619,171800,160115300,20000,20000,20000,20000,0
|
|
20230619,171700,160115300,20000,20000,20000,20000,0
|
|
20230619,171600,160115300,20000,20000,20000,20000,0
|
|
20230619,171500,160115300,20000,20000,20000,20000,0
|
|
20230619,171400,160115300,20000,20000,20000,20000,0
|
|
20230619,171300,160115300,20000,20000,20000,20000,0
|
|
20230619,171200,160115300,20000,20000,20000,20000,0
|
|
20230619,171100,160115300,20000,20000,20000,20000,0
|
|
20230619,171000,160115300,20000,20000,20000,20000,0
|
|
20230619,170900,160115300,20000,20000,20000,20000,0
|
|
20230619,170800,160115300,20000,20000,20000,20000,0
|
|
20230619,170700,160115300,20000,20000,20000,20000,0
|
|
20230619,170600,160115300,20000,20000,20000,20000,0
|
|
20230619,170500,160115300,20000,20000,20000,20000,0
|
|
20230619,170400,160115300,20000,20000,20000,20000,0
|
|
20230619,170300,160115300,20000,20000,20000,20000,0
|
|
20230619,170200,160115300,20000,20000,20000,20000,0
|
|
20230619,170100,160115300,20000,20000,20000,20000,0
|
|
20230619,170000,160115300,20000,20000,20000,20000,0
|
|
20230619,165900,160115300,20000,20000,20000,20000,0
|
|
20230619,165800,160115300,20000,20000,20000,20000,0
|
|
20230619,165700,160115300,20000,20000,20000,20000,0
|
|
20230619,165600,160115300,20000,20000,20000,20000,0
|
|
20230619,165500,160115300,20000,20000,20000,20000,0
|
|
20230619,165400,160115300,20000,20000,20000,20000,0
|
|
20230619,165300,160115300,20000,20000,20000,20000,0
|
|
20230619,165200,160115300,20000,20000,20000,20000,0
|
|
20230619,165100,160115300,20000,20000,20000,20000,0
|
|
20230619,165000,160115300,20000,20000,20000,20000,0
|
|
20230619,164900,160115300,20000,20000,20000,20000,1226
|
|
20230619,164800,160115300,20000,20000,20000,20000,0
|
|
20230619,164700,160115300,20000,20000,20000,20000,0
|
|
20230619,164600,160115300,20000,20000,20000,20000,0
|
|
20230619,164500,160115300,20000,20000,20000,20000,0
|
|
20230619,164400,160115300,20000,20000,20000,20000,0
|
|
20230619,164300,160115300,20000,20000,20000,20000,0
|
|
20230619,164200,160115300,20000,20000,20000,20000,0
|
|
20230619,164100,160115300,20000,20000,20000,20000,0
|
|
20230619,164000,160115300,20000,20000,20000,20000,0
|
|
20230619,163900,160115300,20000,20000,20000,20000,0
|
|
20230619,163800,160115300,20000,20000,20000,20000,0
|
|
20230619,163700,160115300,20000,20000,20000,20000,0
|
|
20230619,163600,160115300,20000,20000,20000,20000,0
|
|
20230619,163500,160115300,20000,20000,20000,20000,0
|
|
20230619,163400,160115300,20000,20000,20000,20000,0
|
|
20230619,163300,160115300,20000,20000,20000,20000,0
|
|
20230619,163200,160115300,20000,20000,20000,20000,0
|
|
20230619,163100,160115300,20000,20000,20000,20000,0
|
|
20230619,163000,160115300,20000,20000,20000,20000,0
|
|
20230619,162900,160115300,20000,20000,20000,20000,0
|
|
20230619,162800,160115300,20000,20000,20000,20000,0
|
|
20230619,162700,160115300,20000,20000,20000,20000,0
|
|
20230619,162600,160115300,20000,20000,20000,20000,0
|
|
20230619,162500,160115300,20000,20000,20000,20000,0
|
|
20230619,162400,160115300,20000,20000,20000,20000,0
|
|
20230619,162300,160115300,20000,20000,20000,20000,0
|
|
20230619,162200,160115300,20000,20000,20000,20000,0
|
|
20230619,162100,160115300,20000,20000,20000,20000,0
|
|
20230619,162000,160115300,20000,20000,20000,20000,0
|
|
20230619,161900,160115300,20000,20000,20000,20000,1226
|
|
20230619,161800,160115300,20000,20000,20000,20000,0
|
|
20230619,161700,160115300,20000,20000,20000,20000,0
|
|
20230619,161600,160115300,20000,20000,20000,20000,0
|
|
20230619,161500,160115300,20000,20000,20000,20000,0
|
|
20230619,161400,160115300,20000,20000,20000,20000,0
|
|
20230619,161300,160115300,20000,20000,20000,20000,0
|
|
20230619,161200,160115300,20000,20000,20000,20000,0
|
|
20230619,161100,160115300,20000,20000,20000,20000,0
|
|
20230619,161000,160115300,20000,20000,20000,20000,0
|
|
20230619,160900,160115300,20000,20000,20000,20000,0
|
|
20230619,160800,160115300,20000,20000,20000,20000,0
|
|
20230619,160700,160115300,20000,20000,20000,20000,0
|
|
20230619,160600,160115300,20000,20000,20000,20000,0
|
|
20230619,160500,160115300,20000,20000,20000,20000,0
|
|
20230619,160400,160115300,20000,20000,20000,20000,0
|
|
20230619,160300,160115300,20000,20000,20000,20000,0
|
|
20230619,160200,160115300,20000,20000,20000,20000,0
|
|
20230619,160100,160115300,20000,20000,20000,20000,0
|
|
20230619,160000,160115300,20000,20000,20000,20000,0
|
|
20230619,155900,160115300,20000,20000,20000,20000,0
|
|
20230619,155800,160115300,20000,20000,20000,20000,0
|
|
20230619,155700,160115300,20000,20000,20000,20000,0
|
|
20230619,155600,160115300,20000,20000,20000,20000,0
|
|
20230619,155500,160115300,20000,20000,20000,20000,0
|
|
20230619,155400,160115300,20000,20000,20000,20000,0
|
|
20230619,155300,160115300,20000,20000,20000,20000,0
|
|
20230619,155200,160115300,20000,20000,20000,20000,0
|
|
20230619,155100,160115300,20000,20000,20000,20000,0
|
|
20230619,155000,160115300,20000,20000,20000,20000,0
|
|
20230619,154900,160115300,20000,20000,20000,20000,1226
|
|
20230619,154800,160115300,20000,20000,20000,20000,0
|
|
20230619,154700,160115300,20000,20000,20000,20000,0
|
|
20230619,154600,160115300,20000,20000,20000,20000,0
|
|
20230619,154500,160115300,20000,20000,20000,20000,0
|
|
20230619,154400,160115300,20000,20000,20000,20000,0
|
|
20230619,154300,160115300,20000,20000,20000,20000,0
|
|
20230619,154200,160115300,20000,20000,20000,20000,0
|
|
20230619,154100,160115300,20000,20000,20000,20000,0
|
|
20230619,154000,160115300,20000,20000,20000,20000,0
|
|
20230619,153900,160115300,20000,20000,20000,20000,0
|
|
20230619,153800,160115300,20000,20000,20000,20000,0
|
|
20230619,153700,160115300,20000,20000,20000,20000,0
|
|
20230619,153600,160115300,20000,20000,20000,20000,0
|
|
20230619,153500,160115300,20000,20000,20000,20000,0
|
|
20230619,153400,160115300,20000,20000,20000,20000,0
|
|
20230619,153300,160115300,20000,20000,20000,20000,0
|
|
20230619,153200,160115300,20000,20000,20000,20000,0
|
|
20230619,153100,160115300,20000,20000,20000,20000,0
|
|
20230619,153000,160115300,20000,20000,20000,20000,1226
|
|
20230619,152900,135595300,19940,19940,19940,19940,0
|
|
20230619,152800,135595300,19940,19940,19940,19940,0
|
|
20230619,152700,135595300,19940,19940,19940,19940,0
|
|
20230619,152600,135595300,19940,19940,19940,19940,0
|
|
20230619,152500,135595300,19940,19940,19940,19940,0
|
|
20230619,152400,135595300,19940,19940,19940,19940,0
|
|
20230619,152300,135595300,19940,19940,19940,19940,0
|
|
20230619,152200,135595300,19940,19940,19940,19940,0
|
|
20230619,152100,135595300,19940,19940,19940,19940,0
|
|
20230619,152000,135595300,19940,19940,19940,19940,0
|
|
20230619,151900,135595300,19940,19920,19940,19920,679
|
|
20230619,151800,122063130,19910,19910,19910,19910,5
|
|
20230619,151700,121963580,19910,19910,19910,19910,29
|
|
20230619,151600,121386190,19900,19900,19900,19900,0
|
|
20230619,151500,121386190,19900,19900,19900,19900,1
|
|
20230619,151400,121366290,19910,19910,19910,19910,21
|
|
20230619,151300,120948180,19910,19910,19910,19910,0
|
|
20230619,151200,120948180,19910,19910,19910,19910,0
|
|
20230619,151100,120948180,19910,19910,19910,19910,0
|
|
20230619,151000,120948180,19910,19910,19910,19910,0
|
|
20230619,150900,120948180,19910,19910,19910,19910,0
|
|
20230619,150800,120948180,19910,19910,19910,19910,1
|
|
20230619,150700,120928270,19910,19910,19910,19910,0
|
|
20230619,150600,120928270,19910,19910,19910,19910,0
|
|
20230619,150500,120928270,19910,19910,19910,19910,0
|
|
20230619,150400,120928270,19910,19910,19910,19910,0
|
|
20230619,150300,120928270,19910,19910,19910,19910,0
|
|
20230619,150200,120928270,19910,19910,19910,19910,0
|
|
20230619,150100,120928270,19910,19910,19910,19910,179
|
|
20230619,150000,117364380,19910,19910,19910,19910,0
|
|
20230619,145900,117364380,19910,19910,19910,19910,0
|
|
20230619,145800,117364380,19910,19910,19910,19910,0
|
|
20230619,145700,117364380,19910,19910,19910,19910,0
|
|
20230619,145600,117364380,19910,19910,19910,19910,0
|
|
20230619,145500,117364380,19910,19910,19910,19910,0
|
|
20230619,145400,117364380,19910,19880,19910,19880,507
|
|
20230619,145300,107276330,19880,19880,19880,19880,0
|
|
20230619,145200,107276330,19880,19880,19880,19880,0
|
|
20230619,145100,107276330,19880,19880,19880,19880,0
|
|
20230619,145000,107276330,19880,19880,19880,19880,2
|
|
20230619,144900,107236570,19880,19880,19880,19880,0
|
|
20230619,144800,107236570,19880,19880,19880,19880,0
|
|
20230619,144700,107236570,19880,19880,19880,19880,0
|
|
20230619,144600,107236570,19880,19880,19880,19880,0
|
|
20230619,144500,107236570,19880,19880,19880,19880,0
|
|
20230619,144400,107236570,19880,19880,19880,19880,7
|
|
20230619,144300,107097410,19890,19890,19890,19890,0
|
|
20230619,144200,107097410,19890,19890,19890,19890,0
|
|
20230619,144100,107097410,19890,19890,19890,19890,1
|
|
20230619,144000,107077520,19890,19890,19890,19890,0
|
|
20230619,143900,107077520,19890,19890,19890,19890,0
|
|
20230619,143800,107077520,19890,19890,19890,19890,0
|
|
20230619,143700,107077520,19890,19890,19890,19890,0
|
|
20230619,143600,107077520,19890,19890,19890,19890,0
|
|
20230619,143500,107077520,19890,19890,19890,19890,0
|
|
20230619,143400,107077520,19890,19890,19890,19890,0
|
|
20230619,143300,107077520,19890,19890,19890,19890,0
|
|
20230619,143200,107077520,19890,19890,19890,19890,0
|
|
20230619,143100,107077520,19890,19890,19890,19890,0
|
|
20230619,143000,107077520,19890,19890,19890,19890,1
|
|
20230619,142900,107057630,19890,19890,19890,19890,0
|
|
20230619,142800,107057630,19890,19890,19890,19890,1
|
|
20230619,142700,107037740,19890,19890,19890,19890,0
|
|
20230619,142600,107037740,19890,19890,19890,19890,0
|
|
20230619,142500,107037740,19890,19890,19890,19890,0
|
|
20230619,142400,107037740,19890,19890,19890,19890,0
|
|
20230619,142300,107037740,19890,19890,19890,19890,0
|
|
20230619,142200,107037740,19890,19890,19890,19890,0
|
|
20230619,142100,107037740,19890,19890,19890,19890,0
|
|
20230619,142000,107037740,19890,19890,19890,19890,0
|
|
20230619,141900,107037740,19890,19890,19890,19890,2
|
|
20230619,141800,106997960,19890,19890,19890,19890,0
|
|
20230619,141700,106997960,19890,19890,19890,19890,0
|
|
20230619,141600,106997960,19890,19890,19890,19890,2
|
|
20230619,141500,106958180,19890,19890,19890,19890,80
|
|
20230619,141400,105366980,19890,19890,19890,19890,0
|
|
20230619,141300,105366980,19890,19890,19890,19890,0
|
|
20230619,141200,105366980,19890,19890,19890,19890,0
|
|
20230619,141100,105366980,19890,19890,19890,19890,121
|
|
20230619,141000,102960290,19890,19890,19890,19890,0
|
|
20230619,140900,102960290,19890,19890,19890,19890,13
|
|
20230619,140800,102701720,19880,19880,19880,19880,0
|
|
20230619,140700,102701720,19880,19880,19880,19880,0
|
|
20230619,140600,102701720,19880,19880,19880,19880,23
|
|
20230619,140500,102244480,19880,19880,19880,19880,0
|
|
20230619,140400,102244480,19880,19880,19880,19880,0
|
|
20230619,140300,102244480,19880,19880,19880,19880,0
|
|
20230619,140200,102244480,19880,19880,19880,19880,0
|
|
20230619,140100,102244480,19880,19880,19880,19880,0
|
|
20230619,140000,102244480,19880,19880,19880,19880,0
|
|
20230619,135900,102244480,19880,19880,19880,19880,1
|
|
20230619,135800,102224600,19880,19880,19880,19880,16
|
|
20230619,135700,101906520,19880,19880,19880,19880,0
|
|
20230619,135600,101906520,19880,19880,19880,19880,0
|
|
20230619,135500,101906520,19880,19880,19880,19880,0
|
|
20230619,135400,101906520,19880,19880,19880,19880,59
|
|
20230619,135300,100733600,19880,19880,19880,19880,0
|
|
20230619,135200,100733600,19880,19880,19880,19880,0
|
|
20230619,135100,100733600,19880,19880,19880,19880,0
|
|
20230619,135000,100733600,19880,19880,19880,19880,0
|
|
20230619,134900,100733600,19880,19880,19880,19880,2
|
|
20230619,134800,100693840,19880,19880,19880,19880,1
|
|
20230619,134700,100673960,19880,19880,19880,19880,1
|
|
20230619,134600,100654080,19880,19880,19880,19880,0
|
|
20230619,134500,100654080,19880,19880,19880,19880,0
|
|
20230619,134400,100654080,19880,19880,19880,19880,0
|
|
20230619,134300,100654080,19880,19880,19880,19880,0
|
|
20230619,134200,100654080,19880,19880,19880,19880,0
|
|
20230619,134100,100654080,19880,19880,19880,19880,0
|
|
20230619,134000,100654080,19880,19880,19880,19880,0
|
|
20230619,133900,100654080,19880,19880,19880,19880,0
|
|
20230619,133800,100654080,19880,19880,19880,19880,0
|
|
20230619,133700,100654080,19880,19880,19880,19880,0
|
|
20230619,133600,100654080,19880,19880,19880,19880,5
|
|
20230619,133500,100554680,19880,19880,19880,19880,0
|
|
20230619,133400,100554680,19880,19880,19880,19880,0
|
|
20230619,133300,100554680,19880,19880,19880,19880,0
|
|
20230619,133200,100554680,19880,19880,19880,19880,0
|
|
20230619,133100,100554680,19880,19880,19880,19880,1
|
|
20230619,133000,100534800,19870,19870,19870,19870,0
|
|
20230619,132900,100534800,19870,19870,19870,19870,0
|
|
20230619,132800,100534800,19870,19870,19870,19870,0
|
|
20230619,132700,100534800,19870,19870,19870,19870,0
|
|
20230619,132600,100534800,19870,19870,19870,19870,0
|
|
20230619,132500,100534800,19870,19870,19870,19870,0
|
|
20230619,132400,100534800,19870,19870,19870,19870,0
|
|
20230619,132300,100534800,19870,19870,19870,19870,0
|
|
20230619,132200,100534800,19870,19870,19870,19870,0
|
|
20230619,132100,100534800,19870,19870,19870,19870,0
|
|
20230619,132000,100534800,19870,19870,19870,19870,15
|
|
20230619,131900,100236750,19880,19880,19880,19880,1
|
|
20230619,131800,100216870,19860,19860,19860,19860,0
|
|
20230619,131700,100216870,19860,19860,19860,19860,0
|
|
20230619,131600,100216870,19860,19860,19860,19860,0
|
|
20230619,131500,100216870,19860,19860,19860,19860,0
|
|
20230619,131400,100216870,19860,19860,19860,19860,0
|
|
20230619,131300,100216870,19860,19860,19860,19860,0
|
|
20230619,131200,100216870,19860,19860,19860,19860,0
|
|
20230619,131100,100216870,19860,19880,19880,19860,11
|
|
20230619,131000,99998330,19890,19890,19890,19890,0
|
|
20230619,130900,99998330,19890,19890,19890,19890,0
|
|
20230619,130800,99998330,19890,19890,19890,19890,0
|
|
20230619,130700,99998330,19890,19890,19890,19890,0
|
|
20230619,130600,99998330,19890,19890,19890,19890,3
|
|
20230619,130500,99938660,19890,19890,19890,19890,0
|
|
20230619,130400,99938660,19890,19890,19890,19890,0
|
|
20230619,130300,99938660,19890,19890,19890,19890,2
|
|
20230619,130200,99898880,19880,19880,19880,19880,0
|
|
20230619,130100,99898880,19880,19880,19880,19880,0
|
|
20230619,130000,99898880,19880,19880,19880,19880,46
|
|
20230619,125900,98984400,19880,19880,19880,19880,0
|
|
20230619,125800,98984400,19880,19880,19880,19880,0
|
|
20230619,125700,98984400,19880,19880,19880,19880,3
|
|
20230619,125600,98924760,19880,19880,19880,19880,0
|
|
20230619,125500,98924760,19880,19880,19880,19880,0
|
|
20230619,125400,98924760,19880,19880,19880,19880,0
|
|
20230619,125300,98924760,19880,19880,19880,19880,0
|
|
20230619,125200,98924760,19880,19880,19880,19880,0
|
|
20230619,125100,98924760,19880,19880,19880,19880,0
|
|
20230619,125000,98924760,19880,19880,19880,19880,5
|
|
20230619,124900,98825360,19850,19850,19850,19850,0
|
|
20230619,124800,98825360,19850,19850,19850,19850,0
|
|
20230619,124700,98825360,19850,19850,19850,19850,0
|
|
20230619,124600,98825360,19850,19850,19850,19850,0
|
|
20230619,124500,98825360,19850,19850,19850,19850,0
|
|
20230619,124400,98825360,19850,19850,19850,19850,0
|
|
20230619,124300,98825360,19850,19850,19850,19850,0
|
|
20230619,124200,98825360,19850,19850,19850,19850,0
|
|
20230619,124100,98825360,19850,19860,19860,19850,300
|
|
20230619,124000,92869850,19880,19880,19880,19880,1
|
|
20230619,123900,92849970,19870,19870,19870,19870,0
|
|
20230619,123800,92849970,19870,19870,19870,19870,0
|
|
20230619,123700,92849970,19870,19870,19870,19870,0
|
|
20230619,123600,92849970,19870,19870,19870,19870,0
|
|
20230619,123500,92849970,19870,19870,19870,19870,0
|
|
20230619,123400,92849970,19870,19870,19870,19870,39
|
|
20230619,123300,92075040,19870,19870,19870,19870,0
|
|
20230619,123200,92075040,19870,19870,19870,19870,0
|
|
20230619,123100,92075040,19870,19870,19870,19870,0
|
|
20230619,123000,92075040,19870,19870,19870,19870,0
|
|
20230619,122900,92075040,19870,19870,19870,19870,2
|
|
20230619,122800,92035300,19870,19870,19870,19870,6
|
|
20230619,122700,91916080,19870,19870,19870,19870,4
|
|
20230619,122600,91836600,19860,19860,19860,19860,0
|
|
20230619,122500,91836600,19860,19860,19860,19860,0
|
|
20230619,122400,91836600,19860,19860,19860,19860,0
|
|
20230619,122300,91836600,19860,19860,19860,19860,0
|
|
20230619,122200,91836600,19860,19870,19870,19860,237
|
|
20230619,122100,87129740,19870,19870,19870,19870,27
|
|
20230619,122000,86593250,19870,19870,19870,19870,22
|
|
20230619,121900,86156110,19870,19870,19870,19870,0
|
|
20230619,121800,86156110,19870,19870,19870,19870,0
|
|
20230619,121700,86156110,19870,19870,19870,19870,0
|
|
20230619,121600,86156110,19870,19870,19870,19870,0
|
|
20230619,121500,86156110,19870,19870,19870,19870,1
|
|
20230619,121400,86136240,19870,19870,19870,19870,0
|
|
20230619,121300,86136240,19870,19870,19870,19870,0
|
|
20230619,121200,86136240,19870,19870,19870,19870,0
|
|
20230619,121100,86136240,19870,19870,19870,19870,3
|
|
20230619,121000,86076630,19870,19870,19870,19870,0
|
|
20230619,120900,86076630,19870,19870,19870,19870,0
|
|
20230619,120800,86076630,19870,19870,19870,19870,0
|
|
20230619,120700,86076630,19870,19870,19870,19870,0
|
|
20230619,120600,86076630,19870,19870,19870,19870,1
|
|
20230619,120500,86056760,19860,19860,19860,19860,0
|
|
20230619,120400,86056760,19860,19860,19860,19860,0
|
|
20230619,120300,86056760,19860,19860,19860,19860,0
|
|
20230619,120200,86056760,19860,19860,19860,19860,0
|
|
20230619,120100,86056760,19860,19860,19860,19860,0
|
|
20230619,120000,86056760,19860,19860,19860,19860,0
|
|
20230619,115900,86056760,19860,19860,19860,19860,0
|
|
20230619,115800,86056760,19860,19860,19860,19860,0
|
|
20230619,115700,86056760,19860,19860,19860,19860,0
|
|
20230619,115600,86056760,19860,19860,19860,19860,48
|
|
20230619,115500,85103480,19870,19870,19870,19870,0
|
|
20230619,115400,85103480,19870,19870,19870,19870,14
|
|
20230619,115300,84825300,19860,19860,19860,19860,0
|
|
20230619,115200,84825300,19860,19860,19860,19860,0
|
|
20230619,115100,84825300,19860,19860,19860,19860,0
|
|
20230619,115000,84825300,19860,19860,19860,19860,0
|
|
20230619,114900,84825300,19860,19860,19860,19860,0
|
|
20230619,114800,84825300,19860,19860,19860,19860,0
|
|
20230619,114700,84825300,19860,19860,19860,19860,0
|
|
20230619,114600,84825300,19860,19860,19860,19860,0
|
|
20230619,114500,84825300,19860,19860,19860,19860,0
|
|
20230619,114400,84825300,19860,19860,19860,19860,0
|
|
20230619,114300,84825300,19860,19860,19860,19860,0
|
|
20230619,114200,84825300,19860,19860,19860,19860,0
|
|
20230619,114100,84825300,19860,19860,19860,19860,0
|
|
20230619,114000,84825300,19860,19860,19860,19860,0
|
|
20230619,113900,84825300,19860,19860,19860,19860,0
|
|
20230619,113800,84825300,19860,19860,19860,19860,0
|
|
20230619,113700,84825300,19860,19860,19860,19860,0
|
|
20230619,113600,84825300,19860,19860,19860,19860,22
|
|
20230619,113500,84388380,19860,19860,19860,19860,1
|
|
20230619,113400,84368520,19860,19860,19860,19860,0
|
|
20230619,113300,84368520,19860,19860,19860,19860,0
|
|
20230619,113200,84368520,19860,19860,19860,19860,0
|
|
20230619,113100,84368520,19860,19860,19860,19860,0
|
|
20230619,113000,84368520,19860,19860,19860,19860,0
|
|
20230619,112900,84368520,19860,19850,19860,19850,36
|
|
20230619,112800,83653910,19860,19860,19860,19860,1
|
|
20230619,112700,83634050,19860,19860,19860,19860,0
|
|
20230619,112600,83634050,19860,19860,19860,19860,179
|
|
20230619,112500,80079110,19860,19860,19860,19860,0
|
|
20230619,112400,80079110,19860,19860,19860,19860,0
|
|
20230619,112300,80079110,19860,19860,19860,19860,0
|
|
20230619,112200,80079110,19860,19860,19860,19860,0
|
|
20230619,112100,80079110,19860,19860,19860,19860,0
|
|
20230619,112000,80079110,19860,19860,19860,19860,0
|
|
20230619,111900,80079110,19860,19860,19860,19860,0
|
|
20230619,111800,80079110,19860,19860,19860,19860,0
|
|
20230619,111700,80079110,19860,19860,19860,19860,0
|
|
20230619,111600,80079110,19860,19860,19860,19860,61
|
|
20230619,111500,78867650,19860,19860,19860,19860,0
|
|
20230619,111400,78867650,19860,19860,19860,19860,0
|
|
20230619,111300,78867650,19860,19860,19860,19860,0
|
|
20230619,111200,78867650,19860,19860,19860,19860,0
|
|
20230619,111100,78867650,19860,19870,19870,19860,499
|
|
20230619,111000,68956600,19880,19880,19880,19880,1
|
|
20230619,110900,68936720,19870,19870,19870,19870,0
|
|
20230619,110800,68936720,19870,19870,19870,19870,25
|
|
20230619,110700,68439970,19880,19880,19880,19880,0
|
|
20230619,110600,68439970,19880,19880,19880,19880,0
|
|
20230619,110500,68439970,19880,19880,19880,19880,8
|
|
20230619,110400,68280930,19880,19880,19880,19880,0
|
|
20230619,110300,68280930,19880,19880,19880,19880,0
|
|
20230619,110200,68280930,19880,19880,19880,19880,0
|
|
20230619,110100,68280930,19880,19880,19880,19880,0
|
|
20230619,110000,68280930,19880,19880,19880,19880,0
|
|
20230619,105900,68280930,19880,19880,19880,19880,0
|
|
20230619,105800,68280930,19880,19880,19880,19880,0
|
|
20230619,105700,68280930,19880,19880,19880,19880,0
|
|
20230619,105600,68280930,19880,19880,19880,19880,23
|
|
20230619,105500,67823690,19890,19890,19890,19890,0
|
|
20230619,105400,67823690,19890,19890,19890,19890,0
|
|
20230619,105300,67823690,19890,19890,19890,19890,0
|
|
20230619,105200,67823690,19890,19890,19890,19890,0
|
|
20230619,105100,67823690,19890,19890,19890,19890,0
|
|
20230619,105000,67823690,19890,19890,19890,19890,0
|
|
20230619,104900,67823690,19890,19890,19890,19890,0
|
|
20230619,104800,67823690,19890,19890,19890,19890,0
|
|
20230619,104700,67823690,19890,19890,19890,19890,190
|
|
20230619,104600,64044590,19890,19890,19890,19890,0
|
|
20230619,104500,64044590,19890,19890,19890,19890,0
|
|
20230619,104400,64044590,19890,19890,19890,19890,172
|
|
20230619,104300,60623510,19890,19900,19900,19890,21
|
|
20230619,104200,60205720,19890,19890,19890,19890,0
|
|
20230619,104100,60205720,19890,19890,19890,19890,7
|
|
20230619,104000,60066490,19890,19890,19890,19890,0
|
|
20230619,103900,60066490,19890,19890,19890,19890,0
|
|
20230619,103800,60066490,19890,19890,19890,19890,0
|
|
20230619,103700,60066490,19890,19890,19890,19890,76
|
|
20230619,103600,58554850,19890,19890,19890,19890,1
|
|
20230619,103500,58534960,19890,19890,19890,19890,57
|
|
20230619,103400,57401230,19880,19880,19880,19880,0
|
|
20230619,103300,57401230,19880,19880,19880,19880,0
|
|
20230619,103200,57401230,19880,19880,19880,19880,0
|
|
20230619,103100,57401230,19880,19880,19880,19880,28
|
|
20230619,103000,56844590,19880,19880,19880,19880,0
|
|
20230619,102900,56844590,19880,19880,19880,19880,0
|
|
20230619,102800,56844590,19880,19880,19880,19880,0
|
|
20230619,102700,56844590,19880,19880,19880,19880,28
|
|
20230619,102600,56287950,19880,19880,19880,19880,3
|
|
20230619,102500,56228310,19880,19880,19880,19880,0
|
|
20230619,102400,56228310,19880,19880,19880,19880,5
|
|
20230619,102300,56128910,19870,19870,19870,19870,0
|
|
20230619,102200,56128910,19870,19870,19870,19870,0
|
|
20230619,102100,56128910,19870,19860,19870,19860,20
|
|
20230619,102000,55731590,19860,19860,19860,19860,0
|
|
20230619,101900,55731590,19860,19860,19860,19860,0
|
|
20230619,101800,55731590,19860,19860,19860,19860,15
|
|
20230619,101700,55433690,19860,19860,19860,19860,0
|
|
20230619,101600,55433690,19860,19860,19860,19860,300
|
|
20230619,101500,49475690,19860,19860,19860,19860,0
|
|
20230619,101400,49475690,19860,19860,19860,19860,25
|
|
20230619,101300,48979190,19860,19860,19860,19860,0
|
|
20230619,101200,48979190,19860,19860,19860,19860,188
|
|
20230619,101100,45245510,19860,19870,19870,19860,305
|
|
20230619,101000,39187210,19880,19880,19880,19880,1
|
|
20230619,100900,39167330,19870,19870,19870,19870,0
|
|
20230619,100800,39167330,19870,19870,19870,19870,0
|
|
20230619,100700,39167330,19870,19870,19870,19870,4
|
|
20230619,100600,39087850,19870,19860,19870,19860,149
|
|
20230619,100500,36127290,19870,19870,19870,19870,2
|
|
20230619,100400,36087550,19870,19870,19870,19870,0
|
|
20230619,100300,36087550,19870,19870,19870,19870,153
|
|
20230619,100200,33047440,19860,19860,19860,19860,0
|
|
20230619,100100,33047440,19860,19860,19860,19860,0
|
|
20230619,100000,33047440,19860,19860,19860,19860,0
|
|
20230619,095900,33047440,19860,19860,19860,19860,0
|
|
20230619,095800,33047440,19860,19860,19860,19860,0
|
|
20230619,095700,33047440,19860,19860,19860,19860,0
|
|
20230619,095600,33047440,19860,19860,19860,19860,0
|
|
20230619,095500,33047440,19860,19860,19860,19860,0
|
|
20230619,095400,33047440,19860,19860,19860,19860,0
|
|
20230619,095300,33047440,19860,19860,19860,19860,0
|
|
20230619,095200,33047440,19860,19860,19860,19860,0
|
|
20230619,095100,33047440,19860,19860,19860,19860,0
|
|
20230619,095000,33047440,19860,19860,19860,19860,1
|
|
20230619,094900,33027580,19860,19860,19860,19860,0
|
|
20230619,094800,33027580,19860,19860,19860,19860,391
|
|
20230619,094700,25262320,19860,19860,19860,19860,0
|
|
20230619,094600,25262320,19860,19860,19860,19860,6
|
|
20230619,094500,25143160,19860,19860,19860,19860,0
|
|
20230619,094400,25143160,19860,19860,19860,19860,0
|
|
20230619,094300,25143160,19860,19860,19860,19860,0
|
|
20230619,094200,25143160,19860,19860,19860,19860,0
|
|
20230619,094100,25143160,19860,19860,19860,19860,0
|
|
20230619,094000,25143160,19860,19860,19860,19860,0
|
|
20230619,093900,25143160,19860,19860,19860,19860,0
|
|
20230619,093800,25143160,19860,19870,19870,19860,42
|
|
20230619,093700,24308930,19880,19880,19880,19880,11
|
|
20230619,093600,24090250,19870,19870,19870,19870,1
|
|
20230619,093500,24070380,19880,19880,19880,19880,0
|
|
20230619,093400,24070380,19880,19880,19880,19880,0
|
|
20230619,093300,24070380,19880,19880,19880,19880,0
|
|
20230619,093200,24070380,19880,19880,19880,19880,0
|
|
20230619,093100,24070380,19880,19870,19880,19870,489
|
|
20230619,093000,14353940,19870,19870,19870,19870,1
|
|
20230619,092900,14334070,19870,19870,19870,19870,0
|
|
20230619,092800,14334070,19870,19870,19870,19870,0
|
|
20230619,092700,14334070,19870,19870,19870,19870,12
|
|
20230619,092600,14095630,19880,19880,19880,19880,0
|
|
20230619,092500,14095630,19880,19880,19880,19880,0
|
|
20230619,092400,14095630,19880,19880,19880,19880,1
|
|
20230619,092300,14075750,19880,19880,19880,19880,0
|
|
20230619,092200,14075750,19880,19880,19880,19880,165
|
|
20230619,092100,10795550,19880,19880,19880,19880,0
|
|
20230619,092000,10795550,19880,19880,19880,19880,26
|
|
20230619,091900,10278670,19880,19880,19880,19880,10
|
|
20230619,091800,10079870,19880,19880,19880,19880,0
|
|
20230619,091700,10079870,19880,19880,19880,19880,0
|
|
20230619,091600,10079870,19880,19880,19880,19880,0
|
|
20230619,091500,10079870,19880,19880,19880,19880,0
|
|
20230619,091400,10079870,19880,19880,19880,19880,18
|
|
20230619,091300,9722030,19880,19880,19880,19880,4
|
|
20230619,091200,9642510,19880,19880,19880,19880,10
|
|
20230619,091100,9443710,19880,19880,19880,19880,10
|
|
20230619,091000,9244910,19840,19840,19840,19840,0
|
|
20230619,090900,9244910,19840,19840,19840,19840,15
|
|
20230619,090800,8947310,19840,19840,19840,19840,271
|
|
20230619,090700,3570670,19830,19830,19830,19830,2
|
|
20230619,090600,3531010,19840,19840,19840,19840,0
|
|
20230619,090500,3531010,19840,19840,19840,19840,31
|
|
20230619,090400,2915970,19840,19840,19840,19840,0
|
|
20230619,090300,2915970,19840,19840,19840,19840,1
|
|
20230619,090200,2896130,19830,19830,19830,19830,0
|
|
20230619,090100,2896130,19830,19830,19830,19830,71
|
|
20230619,090000,1488200,19840,19840,19890,19840,75
|