653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195000,176171235,3140,3140,3140,3140,204
|
|
20230619,194900,176171235,3140,3140,3140,3140,0
|
|
20230619,194800,176171235,3140,3140,3140,3140,0
|
|
20230619,194700,176171235,3140,3140,3140,3140,0
|
|
20230619,194600,176171235,3140,3140,3140,3140,0
|
|
20230619,194500,176171235,3140,3140,3140,3140,0
|
|
20230619,194400,176171235,3140,3140,3140,3140,0
|
|
20230619,194300,176171235,3140,3140,3140,3140,0
|
|
20230619,194200,176171235,3140,3140,3140,3140,0
|
|
20230619,194100,176171235,3140,3140,3140,3140,0
|
|
20230619,194000,176171235,3140,3140,3140,3140,0
|
|
20230619,193900,176171235,3140,3140,3140,3140,0
|
|
20230619,193800,176171235,3140,3140,3140,3140,0
|
|
20230619,193700,176171235,3140,3140,3140,3140,0
|
|
20230619,193600,176171235,3140,3140,3140,3140,0
|
|
20230619,193500,176171235,3140,3140,3140,3140,0
|
|
20230619,193400,176171235,3140,3140,3140,3140,0
|
|
20230619,193300,176171235,3140,3140,3140,3140,0
|
|
20230619,193200,176171235,3140,3140,3140,3140,0
|
|
20230619,193100,176171235,3140,3140,3140,3140,0
|
|
20230619,193000,176171235,3140,3140,3140,3140,0
|
|
20230619,192900,176171235,3140,3140,3140,3140,0
|
|
20230619,192800,176171235,3140,3140,3140,3140,0
|
|
20230619,192700,176171235,3140,3140,3140,3140,0
|
|
20230619,192600,176171235,3140,3140,3140,3140,0
|
|
20230619,192500,176171235,3140,3140,3140,3140,0
|
|
20230619,192400,176171235,3140,3140,3140,3140,0
|
|
20230619,192300,176171235,3140,3140,3140,3140,0
|
|
20230619,192200,176171235,3140,3140,3140,3140,0
|
|
20230619,192100,176171235,3140,3140,3140,3140,0
|
|
20230619,192000,176171235,3140,3140,3140,3140,204
|
|
20230619,191900,176171235,3140,3140,3140,3140,0
|
|
20230619,191800,176171235,3140,3140,3140,3140,0
|
|
20230619,191700,176171235,3140,3140,3140,3140,0
|
|
20230619,191600,176171235,3140,3140,3140,3140,0
|
|
20230619,191500,176171235,3140,3140,3140,3140,0
|
|
20230619,191400,176171235,3140,3140,3140,3140,0
|
|
20230619,191300,176171235,3140,3140,3140,3140,0
|
|
20230619,191200,176171235,3140,3140,3140,3140,0
|
|
20230619,191100,176171235,3140,3140,3140,3140,0
|
|
20230619,191000,176171235,3140,3140,3140,3140,0
|
|
20230619,190900,176171235,3140,3140,3140,3140,0
|
|
20230619,190800,176171235,3140,3140,3140,3140,0
|
|
20230619,190700,176171235,3140,3140,3140,3140,0
|
|
20230619,190600,176171235,3140,3140,3140,3140,0
|
|
20230619,190500,176171235,3140,3140,3140,3140,0
|
|
20230619,190400,176171235,3140,3140,3140,3140,0
|
|
20230619,190300,176171235,3140,3140,3140,3140,0
|
|
20230619,190200,176171235,3140,3140,3140,3140,0
|
|
20230619,190100,176171235,3140,3140,3140,3140,0
|
|
20230619,190000,176171235,3140,3140,3140,3140,0
|
|
20230619,185900,176171235,3140,3140,3140,3140,0
|
|
20230619,185800,176171235,3140,3140,3140,3140,0
|
|
20230619,185700,176171235,3140,3140,3140,3140,0
|
|
20230619,185600,176171235,3140,3140,3140,3140,0
|
|
20230619,185500,176171235,3140,3140,3140,3140,0
|
|
20230619,185400,176171235,3140,3140,3140,3140,0
|
|
20230619,185300,176171235,3140,3140,3140,3140,0
|
|
20230619,185200,176171235,3140,3140,3140,3140,0
|
|
20230619,185100,176171235,3140,3140,3140,3140,0
|
|
20230619,185000,176171235,3140,3140,3140,3140,204
|
|
20230619,184900,176171235,3140,3140,3140,3140,0
|
|
20230619,184800,176171235,3140,3140,3140,3140,0
|
|
20230619,184700,176171235,3140,3140,3140,3140,0
|
|
20230619,184600,176171235,3140,3140,3140,3140,0
|
|
20230619,184500,176171235,3140,3140,3140,3140,0
|
|
20230619,184400,176171235,3140,3140,3140,3140,0
|
|
20230619,184300,176171235,3140,3140,3140,3140,0
|
|
20230619,184200,176171235,3140,3140,3140,3140,0
|
|
20230619,184100,176171235,3140,3140,3140,3140,0
|
|
20230619,184000,176171235,3140,3140,3140,3140,0
|
|
20230619,183900,176171235,3140,3140,3140,3140,0
|
|
20230619,183800,176171235,3140,3140,3140,3140,0
|
|
20230619,183700,176171235,3140,3140,3140,3140,0
|
|
20230619,183600,176171235,3140,3140,3140,3140,0
|
|
20230619,183500,176171235,3140,3140,3140,3140,0
|
|
20230619,183400,176171235,3140,3140,3140,3140,0
|
|
20230619,183300,176171235,3140,3140,3140,3140,0
|
|
20230619,183200,176171235,3140,3140,3140,3140,0
|
|
20230619,183100,176171235,3140,3140,3140,3140,0
|
|
20230619,183000,176171235,3140,3140,3140,3140,0
|
|
20230619,182900,176171235,3140,3140,3140,3140,0
|
|
20230619,182800,176171235,3140,3140,3140,3140,0
|
|
20230619,182700,176171235,3140,3140,3140,3140,0
|
|
20230619,182600,176171235,3140,3140,3140,3140,0
|
|
20230619,182500,176171235,3140,3140,3140,3140,0
|
|
20230619,182400,176171235,3140,3140,3140,3140,0
|
|
20230619,182300,176171235,3140,3140,3140,3140,0
|
|
20230619,182200,176171235,3140,3140,3140,3140,0
|
|
20230619,182100,176171235,3140,3140,3140,3140,0
|
|
20230619,182000,176171235,3140,3140,3140,3140,204
|
|
20230619,181900,176171235,3140,3140,3140,3140,0
|
|
20230619,181800,176171235,3140,3140,3140,3140,0
|
|
20230619,181700,176171235,3140,3140,3140,3140,0
|
|
20230619,181600,176171235,3140,3140,3140,3140,0
|
|
20230619,181500,176171235,3140,3140,3140,3140,0
|
|
20230619,181400,176171235,3140,3140,3140,3140,0
|
|
20230619,181300,176171235,3140,3140,3140,3140,0
|
|
20230619,181200,176171235,3140,3140,3140,3140,0
|
|
20230619,181100,176171235,3140,3140,3140,3140,0
|
|
20230619,181000,176171235,3140,3140,3140,3140,0
|
|
20230619,180900,176171235,3140,3140,3140,3140,0
|
|
20230619,180800,176171235,3140,3140,3140,3140,0
|
|
20230619,180700,176171235,3140,3140,3140,3140,0
|
|
20230619,180600,176171235,3140,3140,3140,3140,0
|
|
20230619,180500,176171235,3140,3140,3140,3140,0
|
|
20230619,180400,176171235,3140,3140,3140,3140,0
|
|
20230619,180300,176171235,3140,3140,3140,3140,0
|
|
20230619,180200,176171235,3140,3140,3140,3140,0
|
|
20230619,180100,176171235,3140,3140,3140,3140,0
|
|
20230619,180000,176171235,3140,3140,3140,3140,0
|
|
20230619,175900,176171235,3140,3140,3140,3140,0
|
|
20230619,175800,176171235,3140,3140,3140,3140,0
|
|
20230619,175700,176171235,3140,3140,3140,3140,0
|
|
20230619,175600,176171235,3140,3140,3140,3140,0
|
|
20230619,175500,176171235,3140,3140,3140,3140,0
|
|
20230619,175400,176171235,3140,3140,3140,3140,0
|
|
20230619,175300,176171235,3140,3140,3140,3140,0
|
|
20230619,175200,176171235,3140,3140,3140,3140,0
|
|
20230619,175100,176171235,3140,3140,3140,3140,0
|
|
20230619,175000,176171235,3140,3140,3140,3140,204
|
|
20230619,174900,176171235,3140,3140,3140,3140,0
|
|
20230619,174800,176171235,3140,3140,3140,3140,0
|
|
20230619,174700,176171235,3140,3140,3140,3140,0
|
|
20230619,174600,176171235,3140,3140,3140,3140,0
|
|
20230619,174500,176171235,3140,3140,3140,3140,0
|
|
20230619,174400,176171235,3140,3140,3140,3140,0
|
|
20230619,174300,176171235,3140,3140,3140,3140,0
|
|
20230619,174200,176171235,3140,3140,3140,3140,0
|
|
20230619,174100,176171235,3140,3140,3140,3140,0
|
|
20230619,174000,176171235,3140,3140,3140,3140,0
|
|
20230619,173900,176171235,3140,3140,3140,3140,0
|
|
20230619,173800,176171235,3140,3140,3140,3140,0
|
|
20230619,173700,176171235,3140,3140,3140,3140,0
|
|
20230619,173600,176171235,3140,3140,3140,3140,0
|
|
20230619,173500,176171235,3140,3140,3140,3140,0
|
|
20230619,173400,176171235,3140,3140,3140,3140,0
|
|
20230619,173300,176171235,3140,3140,3140,3140,0
|
|
20230619,173200,176171235,3140,3140,3140,3140,0
|
|
20230619,173100,176171235,3140,3140,3140,3140,0
|
|
20230619,173000,176171235,3140,3140,3140,3140,0
|
|
20230619,172900,176171235,3140,3140,3140,3140,0
|
|
20230619,172800,176171235,3140,3140,3140,3140,0
|
|
20230619,172700,176171235,3140,3140,3140,3140,0
|
|
20230619,172600,176171235,3140,3140,3140,3140,0
|
|
20230619,172500,176171235,3140,3140,3140,3140,0
|
|
20230619,172400,176171235,3140,3140,3140,3140,0
|
|
20230619,172300,176171235,3140,3140,3140,3140,0
|
|
20230619,172200,176171235,3140,3140,3140,3140,0
|
|
20230619,172100,176171235,3140,3140,3140,3140,0
|
|
20230619,172000,176171235,3140,3140,3140,3140,204
|
|
20230619,171900,176171235,3140,3140,3140,3140,0
|
|
20230619,171800,176171235,3140,3140,3140,3140,0
|
|
20230619,171700,176171235,3140,3140,3140,3140,0
|
|
20230619,171600,176171235,3140,3140,3140,3140,0
|
|
20230619,171500,176171235,3140,3140,3140,3140,0
|
|
20230619,171400,176171235,3140,3140,3140,3140,0
|
|
20230619,171300,176171235,3140,3140,3140,3140,0
|
|
20230619,171200,176171235,3140,3140,3140,3140,0
|
|
20230619,171100,176171235,3140,3140,3140,3140,0
|
|
20230619,171000,176171235,3140,3140,3140,3140,0
|
|
20230619,170900,176171235,3140,3140,3140,3140,0
|
|
20230619,170800,176171235,3140,3140,3140,3140,0
|
|
20230619,170700,176171235,3140,3140,3140,3140,0
|
|
20230619,170600,176171235,3140,3140,3140,3140,0
|
|
20230619,170500,176171235,3140,3140,3140,3140,0
|
|
20230619,170400,176171235,3140,3140,3140,3140,0
|
|
20230619,170300,176171235,3140,3140,3140,3140,0
|
|
20230619,170200,176171235,3140,3140,3140,3140,0
|
|
20230619,170100,176171235,3140,3140,3140,3140,0
|
|
20230619,170000,176171235,3140,3140,3140,3140,0
|
|
20230619,165900,176171235,3140,3140,3140,3140,0
|
|
20230619,165800,176171235,3140,3140,3140,3140,0
|
|
20230619,165700,176171235,3140,3140,3140,3140,0
|
|
20230619,165600,176171235,3140,3140,3140,3140,0
|
|
20230619,165500,176171235,3140,3140,3140,3140,0
|
|
20230619,165400,176171235,3140,3140,3140,3140,0
|
|
20230619,165300,176171235,3140,3140,3140,3140,0
|
|
20230619,165200,176171235,3140,3140,3140,3140,0
|
|
20230619,165100,176171235,3140,3140,3140,3140,0
|
|
20230619,165000,176171235,3140,3140,3140,3140,204
|
|
20230619,164900,176171235,3140,3140,3140,3140,0
|
|
20230619,164800,176171235,3140,3140,3140,3140,0
|
|
20230619,164700,176171235,3140,3140,3140,3140,0
|
|
20230619,164600,176171235,3140,3140,3140,3140,0
|
|
20230619,164500,176171235,3140,3140,3140,3140,0
|
|
20230619,164400,176171235,3140,3140,3140,3140,0
|
|
20230619,164300,176171235,3140,3140,3140,3140,0
|
|
20230619,164200,176171235,3140,3140,3140,3140,0
|
|
20230619,164100,176171235,3140,3140,3140,3140,0
|
|
20230619,164000,176171235,3140,3140,3140,3140,0
|
|
20230619,163900,176171235,3140,3140,3140,3140,0
|
|
20230619,163800,176171235,3140,3140,3140,3140,0
|
|
20230619,163700,176171235,3140,3140,3140,3140,0
|
|
20230619,163600,176171235,3140,3140,3140,3140,0
|
|
20230619,163500,176171235,3140,3140,3140,3140,0
|
|
20230619,163400,176171235,3140,3140,3140,3140,0
|
|
20230619,163300,176171235,3140,3140,3140,3140,0
|
|
20230619,163200,176171235,3140,3140,3140,3140,0
|
|
20230619,163100,176171235,3140,3140,3140,3140,0
|
|
20230619,163000,176171235,3140,3140,3140,3140,0
|
|
20230619,162900,176171235,3140,3140,3140,3140,0
|
|
20230619,162800,176171235,3140,3140,3140,3140,0
|
|
20230619,162700,176171235,3140,3140,3140,3140,0
|
|
20230619,162600,176171235,3140,3140,3140,3140,0
|
|
20230619,162500,176171235,3140,3140,3140,3140,0
|
|
20230619,162400,176171235,3140,3140,3140,3140,0
|
|
20230619,162300,176171235,3140,3140,3140,3140,0
|
|
20230619,162200,176171235,3140,3140,3140,3140,0
|
|
20230619,162100,176171235,3140,3140,3140,3140,0
|
|
20230619,162000,176171235,3140,3140,3140,3140,204
|
|
20230619,161900,176171235,3140,3140,3140,3140,0
|
|
20230619,161800,176171235,3140,3140,3140,3140,0
|
|
20230619,161700,176171235,3140,3140,3140,3140,0
|
|
20230619,161600,176171235,3140,3140,3140,3140,0
|
|
20230619,161500,176171235,3140,3140,3140,3140,0
|
|
20230619,161400,176171235,3140,3140,3140,3140,0
|
|
20230619,161300,176171235,3140,3140,3140,3140,0
|
|
20230619,161200,176171235,3140,3140,3140,3140,0
|
|
20230619,161100,176171235,3140,3140,3140,3140,0
|
|
20230619,161000,176171235,3140,3140,3140,3140,0
|
|
20230619,160900,176171235,3140,3140,3140,3140,0
|
|
20230619,160800,176171235,3140,3140,3140,3140,0
|
|
20230619,160700,176171235,3140,3140,3140,3140,0
|
|
20230619,160600,176171235,3140,3140,3140,3140,0
|
|
20230619,160500,176171235,3140,3140,3140,3140,0
|
|
20230619,160400,176171235,3140,3140,3140,3140,0
|
|
20230619,160300,176171235,3140,3140,3140,3140,0
|
|
20230619,160200,176171235,3140,3140,3140,3140,0
|
|
20230619,160100,176171235,3140,3140,3140,3140,0
|
|
20230619,160000,176171235,3140,3140,3140,3140,0
|
|
20230619,155900,176171235,3140,3140,3140,3140,0
|
|
20230619,155800,176171235,3140,3140,3140,3140,0
|
|
20230619,155700,176171235,3140,3140,3140,3140,0
|
|
20230619,155600,176171235,3140,3140,3140,3140,0
|
|
20230619,155500,176171235,3140,3140,3140,3140,0
|
|
20230619,155400,176171235,3140,3140,3140,3140,0
|
|
20230619,155300,176171235,3140,3140,3140,3140,0
|
|
20230619,155200,176171235,3140,3140,3140,3140,0
|
|
20230619,155100,176171235,3140,3140,3140,3140,0
|
|
20230619,155000,176171235,3140,3140,3140,3140,204
|
|
20230619,154900,176171235,3140,3140,3140,3140,0
|
|
20230619,154800,176171235,3140,3140,3140,3140,0
|
|
20230619,154700,176171235,3140,3140,3140,3140,0
|
|
20230619,154600,176171235,3140,3140,3140,3140,0
|
|
20230619,154500,176171235,3140,3140,3140,3140,0
|
|
20230619,154400,176171235,3140,3140,3140,3140,0
|
|
20230619,154300,176171235,3140,3140,3140,3140,0
|
|
20230619,154200,176171235,3140,3140,3140,3140,0
|
|
20230619,154100,176171235,3140,3140,3140,3140,0
|
|
20230619,154000,176171235,3140,3140,3140,3140,0
|
|
20230619,153900,176171235,3140,3140,3140,3140,0
|
|
20230619,153800,176171235,3140,3140,3140,3140,0
|
|
20230619,153700,176171235,3140,3140,3140,3140,0
|
|
20230619,153600,176171235,3140,3140,3140,3140,0
|
|
20230619,153500,176171235,3140,3140,3140,3140,0
|
|
20230619,153400,176171235,3140,3140,3140,3140,0
|
|
20230619,153300,176171235,3140,3140,3140,3140,0
|
|
20230619,153200,176171235,3140,3140,3140,3140,0
|
|
20230619,153100,176171235,3140,3140,3140,3140,0
|
|
20230619,153000,176171235,3140,3140,3140,3140,204
|
|
20230619,152900,175530675,3140,3140,3140,3140,0
|
|
20230619,152800,175530675,3140,3140,3140,3140,0
|
|
20230619,152700,175530675,3140,3140,3140,3140,0
|
|
20230619,152600,175530675,3140,3140,3140,3140,0
|
|
20230619,152500,175530675,3140,3140,3140,3140,0
|
|
20230619,152400,175530675,3140,3140,3140,3140,0
|
|
20230619,152300,175530675,3140,3140,3140,3140,0
|
|
20230619,152200,175530675,3140,3140,3140,3140,0
|
|
20230619,152100,175530675,3140,3140,3140,3140,0
|
|
20230619,152000,175530675,3140,3140,3140,3140,0
|
|
20230619,151900,175530675,3140,3140,3140,3140,1002
|
|
20230619,151800,172384395,3140,3140,3140,3140,16
|
|
20230619,151700,172334155,3140,3140,3140,3140,4
|
|
20230619,151600,172321595,3140,3140,3140,3140,2027
|
|
20230619,151500,165956815,3140,3140,3140,3140,0
|
|
20230619,151400,165956815,3140,3140,3140,3140,6
|
|
20230619,151300,165937975,3140,3140,3140,3140,39
|
|
20230619,151200,165815515,3140,3140,3140,3140,1
|
|
20230619,151100,165812375,3140,3140,3140,3140,0
|
|
20230619,151000,165812375,3140,3135,3140,3130,11
|
|
20230619,150900,165777930,3140,3140,3140,3140,108
|
|
20230619,150800,165438810,3140,3135,3140,3135,76
|
|
20230619,150700,165200240,3140,3140,3140,3140,0
|
|
20230619,150600,165200240,3140,3140,3140,3140,100
|
|
20230619,150500,164886240,3140,3140,3140,3140,1
|
|
20230619,150400,164883100,3140,3140,3140,3140,52
|
|
20230619,150300,164719820,3140,3140,3140,3140,0
|
|
20230619,150200,164719820,3140,3140,3140,3140,30
|
|
20230619,150100,164625620,3140,3140,3140,3140,40
|
|
20230619,150000,164500020,3140,3140,3140,3140,10
|
|
20230619,145900,164468620,3140,3135,3140,3135,15
|
|
20230619,145800,164421590,3140,3135,3140,3135,1596
|
|
20230619,145700,159412570,3130,3135,3135,3130,400
|
|
20230619,145600,158158640,3135,3135,3135,3135,33
|
|
20230619,145500,158055185,3135,3135,3135,3135,0
|
|
20230619,145400,158055185,3135,3135,3135,3135,0
|
|
20230619,145300,158055185,3135,3135,3135,3135,0
|
|
20230619,145200,158055185,3135,3130,3135,3130,48
|
|
20230619,145100,157904935,3135,3135,3135,3135,0
|
|
20230619,145000,157904935,3135,3135,3135,3130,14
|
|
20230619,144900,157861055,3130,3130,3135,3130,11
|
|
20230619,144800,157826620,3135,3130,3135,3130,53
|
|
20230619,144700,157660720,3135,3135,3135,3135,0
|
|
20230619,144600,157660720,3135,3135,3135,3135,3
|
|
20230619,144500,157651315,3135,3135,3135,3135,47
|
|
20230619,144400,157503970,3140,3135,3140,3135,2
|
|
20230619,144300,157497695,3140,3140,3140,3140,1
|
|
20230619,144200,157494555,3140,3140,3140,3140,0
|
|
20230619,144100,157494555,3140,3140,3140,3140,0
|
|
20230619,144000,157494555,3140,3140,3140,3140,0
|
|
20230619,143900,157494555,3140,3140,3140,3140,0
|
|
20230619,143800,157494555,3140,3140,3140,3140,5
|
|
20230619,143700,157478855,3140,3140,3140,3140,0
|
|
20230619,143600,157478855,3140,3140,3140,3140,2
|
|
20230619,143500,157472575,3125,3125,3125,3125,1
|
|
20230619,143400,157469450,3140,3140,3140,3140,61
|
|
20230619,143300,157277910,3140,3140,3140,3140,5
|
|
20230619,143200,157262210,3140,3125,3140,3125,8
|
|
20230619,143100,157237165,3125,3130,3130,3125,2
|
|
20230619,143000,157230910,3140,3140,3140,3140,0
|
|
20230619,142900,157230910,3140,3140,3140,3140,42
|
|
20230619,142800,157099030,3145,3140,3145,3135,41
|
|
20230619,142700,156970460,3140,3130,3145,3130,12006
|
|
20230619,142600,119349295,3130,3130,3130,3130,100
|
|
20230619,142500,119036295,3130,3120,3130,3120,8
|
|
20230619,142400,119011325,3130,3130,3130,3125,4
|
|
20230619,142300,118998815,3130,3130,3130,3130,11
|
|
20230619,142200,118964385,3130,3120,3130,3120,60
|
|
20230619,142100,118777085,3130,3125,3130,3125,4
|
|
20230619,142000,118764580,3130,3130,3130,3130,0
|
|
20230619,141900,118764580,3130,3130,3130,3130,60
|
|
20230619,141800,118576780,3130,3130,3130,3130,0
|
|
20230619,141700,118576780,3130,3125,3130,3125,172
|
|
20230619,141600,118039255,3130,3130,3130,3130,0
|
|
20230619,141500,118039255,3130,3130,3130,3130,2
|
|
20230619,141400,118032995,3130,3130,3130,3130,10
|
|
20230619,141300,118001695,3130,3125,3130,3125,22
|
|
20230619,141200,117932935,3130,3130,3130,3130,0
|
|
20230619,141100,117932935,3130,3130,3130,3130,3
|
|
20230619,141000,117923545,3130,3125,3130,3125,5001
|
|
20230619,140900,102295415,3130,3130,3130,3130,0
|
|
20230619,140800,102295415,3130,3130,3130,3130,0
|
|
20230619,140700,102295415,3130,3130,3130,3130,47
|
|
20230619,140600,102148305,3130,3130,3130,3130,0
|
|
20230619,140500,102148305,3130,3130,3130,3130,3
|
|
20230619,140400,102138915,3130,3130,3130,3130,2
|
|
20230619,140300,102132655,3130,3125,3130,3125,27
|
|
20230619,140200,102048260,3130,3130,3130,3125,1899
|
|
20230619,140100,96113875,3130,3130,3130,3130,100
|
|
20230619,140000,95800875,3130,3130,3130,3130,0
|
|
20230619,135900,95800875,3130,3130,3130,3130,60
|
|
20230619,135800,95613075,3130,3130,3130,3130,48
|
|
20230619,135700,95462835,3130,3130,3130,3130,2
|
|
20230619,135600,95456575,3130,3130,3130,3130,0
|
|
20230619,135500,95456575,3130,3130,3130,3130,9
|
|
20230619,135400,95428405,3130,3130,3130,3130,1
|
|
20230619,135300,95425275,3130,3130,3130,3130,0
|
|
20230619,135200,95425275,3130,3130,3130,3130,1
|
|
20230619,135100,95422145,3130,3130,3130,3130,4
|
|
20230619,135000,95409625,3130,3130,3130,3130,0
|
|
20230619,134900,95409625,3130,3130,3130,3130,47
|
|
20230619,134800,95262515,3130,3130,3130,3130,2
|
|
20230619,134700,95256255,3130,3130,3130,3130,4
|
|
20230619,134600,95243735,3130,3130,3130,3130,0
|
|
20230619,134500,95243735,3130,3130,3130,3130,103
|
|
20230619,134400,94921345,3130,3130,3130,3130,186
|
|
20230619,134300,94339165,3130,3130,3130,3130,3
|
|
20230619,134200,94329775,3130,3130,3130,3130,0
|
|
20230619,134100,94329775,3130,3130,3130,3130,2
|
|
20230619,134000,94323515,3130,3130,3130,3130,47
|
|
20230619,133900,94176405,3130,3130,3130,3130,3
|
|
20230619,133800,94167015,3130,3130,3130,3130,2
|
|
20230619,133700,94160755,3130,3130,3130,3130,0
|
|
20230619,133600,94160755,3130,3130,3130,3130,0
|
|
20230619,133500,94160755,3130,3130,3130,3130,7
|
|
20230619,133400,94138845,3130,3130,3130,3130,0
|
|
20230619,133300,94138845,3130,3130,3130,3130,0
|
|
20230619,133200,94138845,3130,3130,3130,3130,97
|
|
20230619,133100,93835235,3130,3125,3130,3125,532
|
|
20230619,133000,92170175,3130,3130,3130,3130,0
|
|
20230619,132900,92170175,3130,3130,3130,3130,1
|
|
20230619,132800,92167045,3130,3130,3130,3130,0
|
|
20230619,132700,92167045,3130,3130,3130,3130,5
|
|
20230619,132600,92151395,3130,3130,3130,3130,0
|
|
20230619,132500,92151395,3130,3130,3130,3130,12
|
|
20230619,132400,92113835,3130,3125,3130,3125,56
|
|
20230619,132300,91938830,3130,3130,3130,3130,5
|
|
20230619,132200,91923180,3130,3130,3130,3130,5
|
|
20230619,132100,91907530,3130,3130,3130,3130,0
|
|
20230619,132000,91907530,3130,3130,3130,3130,2
|
|
20230619,131900,91901270,3130,3130,3130,3130,2
|
|
20230619,131800,91895010,3130,3130,3130,3130,22
|
|
20230619,131700,91826150,3135,3135,3135,3135,0
|
|
20230619,131600,91826150,3135,3135,3135,3135,6
|
|
20230619,131500,91807340,3130,3135,3135,3130,4
|
|
20230619,131400,91794815,3135,3135,3135,3135,0
|
|
20230619,131300,91794815,3135,3135,3135,3135,0
|
|
20230619,131200,91794815,3135,3130,3135,3130,357
|
|
20230619,131100,90677400,3135,3135,3135,3130,7
|
|
20230619,131000,90655465,3135,3130,3135,3130,192
|
|
20230619,130900,90054500,3135,3135,3135,3135,0
|
|
20230619,130800,90054500,3135,3135,3135,3135,1
|
|
20230619,130700,90051365,3135,3135,3135,3135,4
|
|
20230619,130600,90038825,3135,3135,3135,3135,1
|
|
20230619,130500,90035690,3135,3135,3135,3135,67
|
|
20230619,130400,89825645,3135,3135,3135,3135,0
|
|
20230619,130300,89825645,3135,3135,3135,3135,102
|
|
20230619,130200,89505875,3135,3135,3135,3135,1
|
|
20230619,130100,89502740,3135,3135,3135,3135,11
|
|
20230619,130000,89468255,3135,3135,3135,3135,1
|
|
20230619,125900,89465120,3135,3135,3135,3135,4
|
|
20230619,125800,89452580,3135,3135,3135,3135,1
|
|
20230619,125700,89449445,3135,3135,3135,3135,10
|
|
20230619,125600,89418095,3135,3135,3135,3135,6
|
|
20230619,125500,89399285,3130,3135,3135,3130,18
|
|
20230619,125400,89342930,3135,3135,3135,3135,0
|
|
20230619,125300,89342930,3135,3135,3135,3135,65
|
|
20230619,125200,89139155,3135,3135,3135,3135,100
|
|
20230619,125100,88825655,3135,3135,3135,3135,3
|
|
20230619,125000,88816250,3135,3135,3135,3135,100
|
|
20230619,124900,88502750,3135,3135,3135,3135,0
|
|
20230619,124800,88502750,3135,3135,3135,3135,0
|
|
20230619,124700,88502750,3135,3135,3135,3135,42
|
|
20230619,124600,88371080,3135,3135,3135,3135,0
|
|
20230619,124500,88371080,3135,3130,3135,3130,5016
|
|
20230619,124400,72670945,3135,3135,3135,3135,1
|
|
20230619,124300,72667810,3130,3135,3135,3130,11
|
|
20230619,124200,72633375,3135,3135,3135,3135,3
|
|
20230619,124100,72623970,3135,3135,3135,3135,0
|
|
20230619,124000,72623970,3135,3135,3135,3135,1
|
|
20230619,123900,72620835,3135,3130,3135,3130,42
|
|
20230619,123800,72489315,3135,3135,3135,3135,34
|
|
20230619,123700,72382725,3135,3135,3135,3135,1
|
|
20230619,123600,72379590,3135,3135,3135,3135,2
|
|
20230619,123500,72373320,3135,3135,3135,3135,0
|
|
20230619,123400,72373320,3135,3135,3135,3135,3
|
|
20230619,123300,72363915,3135,3135,3135,3135,0
|
|
20230619,123200,72363915,3135,3135,3135,3135,0
|
|
20230619,123100,72363915,3135,3135,3135,3135,0
|
|
20230619,123000,72363915,3135,3135,3135,3135,52
|
|
20230619,122900,72200895,3135,3135,3135,3135,1
|
|
20230619,122800,72197760,3130,3130,3130,3130,2967
|
|
20230619,122700,62911050,3135,3135,3135,3135,1
|
|
20230619,122600,62907915,3135,3135,3135,3135,3
|
|
20230619,122500,62898510,3135,3135,3135,3135,803
|
|
20230619,122400,60381105,3135,3130,3135,3130,181
|
|
20230619,122300,59814570,3130,3130,3130,3130,42
|
|
20230619,122200,59683110,3135,3135,3135,3135,3
|
|
20230619,122100,59673705,3130,3135,3135,3130,103
|
|
20230619,122000,59351050,3135,3135,3135,3135,0
|
|
20230619,121900,59351050,3135,3135,3135,3135,0
|
|
20230619,121800,59351050,3135,3135,3135,3135,12
|
|
20230619,121700,59313430,3130,3130,3130,3130,0
|
|
20230619,121600,59313430,3130,3130,3130,3130,0
|
|
20230619,121500,59313430,3130,3130,3130,3130,150
|
|
20230619,121400,58843930,3135,3135,3135,3135,2
|
|
20230619,121300,58837660,3135,3135,3135,3135,0
|
|
20230619,121200,58837660,3135,3135,3135,3135,0
|
|
20230619,121100,58837660,3135,3135,3135,3135,0
|
|
20230619,121000,58837660,3135,3130,3135,3130,54
|
|
20230619,120900,58668620,3135,3135,3135,3135,0
|
|
20230619,120800,58668620,3135,3135,3135,3135,1
|
|
20230619,120700,58665485,3130,3130,3130,3130,150
|
|
20230619,120600,58195985,3135,3135,3135,3130,116
|
|
20230619,120500,57832870,3135,3135,3135,3135,0
|
|
20230619,120400,57832870,3135,3135,3135,3135,0
|
|
20230619,120300,57832870,3135,3135,3135,3135,15
|
|
20230619,120200,57785845,3135,3135,3135,3135,3
|
|
20230619,120100,57776440,3130,3135,3135,3130,49
|
|
20230619,120000,57622935,3135,3135,3135,3135,0
|
|
20230619,115900,57622935,3135,3135,3135,3135,2
|
|
20230619,115800,57616665,3135,3135,3135,3135,2
|
|
20230619,115700,57610395,3130,3135,3135,3130,145
|
|
20230619,115600,57156535,3135,3135,3135,3135,3
|
|
20230619,115500,57147130,3135,3135,3135,3135,0
|
|
20230619,115400,57147130,3135,3135,3135,3135,77
|
|
20230619,115300,56905735,3135,3135,3135,3135,5
|
|
20230619,115200,56890060,3135,3135,3135,3135,0
|
|
20230619,115100,56890060,3135,3135,3135,3135,3
|
|
20230619,115000,56880655,3135,3135,3135,3135,23
|
|
20230619,114900,56808550,3135,3135,3135,3135,0
|
|
20230619,114800,56808550,3135,3135,3135,3135,2
|
|
20230619,114700,56802280,3135,3135,3135,3135,0
|
|
20230619,114600,56802280,3135,3135,3135,3135,3
|
|
20230619,114500,56792875,3135,3135,3135,3135,0
|
|
20230619,114400,56792875,3135,3135,3135,3135,2
|
|
20230619,114300,56786605,3135,3135,3135,3135,0
|
|
20230619,114200,56786605,3135,3135,3135,3135,4
|
|
20230619,114100,56774065,3130,3135,3135,3130,2852
|
|
20230619,114000,47847295,3135,3135,3135,3135,84
|
|
20230619,113900,47583955,3135,3130,3135,3130,1401
|
|
20230619,113800,43198820,3135,3135,3135,3130,5
|
|
20230619,113700,43183150,3135,3135,3135,3135,0
|
|
20230619,113600,43183150,3135,3135,3135,3135,20
|
|
20230619,113500,43120450,3135,3135,3135,3135,10
|
|
20230619,113400,43089100,3135,3135,3135,3135,5
|
|
20230619,113300,43073425,3135,3135,3135,3135,0
|
|
20230619,113200,43073425,3135,3135,3135,3135,0
|
|
20230619,113100,43073425,3135,3135,3135,3135,16
|
|
20230619,113000,43023265,3135,3135,3135,3135,56
|
|
20230619,112900,42847705,3135,3135,3135,3135,50
|
|
20230619,112800,42690955,3135,3130,3135,3130,107
|
|
20230619,112700,42356040,3135,3135,3135,3135,0
|
|
20230619,112600,42356040,3135,3135,3135,3135,26
|
|
20230619,112500,42274530,3135,3135,3135,3135,0
|
|
20230619,112400,42274530,3135,3135,3135,3135,2
|
|
20230619,112300,42268260,3135,3135,3135,3135,0
|
|
20230619,112200,42268260,3135,3135,3135,3130,5
|
|
20230619,112100,42252590,3135,3135,3135,3135,0
|
|
20230619,112000,42252590,3135,3135,3135,3135,91
|
|
20230619,111900,41967305,3135,3135,3135,3135,1
|
|
20230619,111800,41964170,3135,3135,3135,3130,1703
|
|
20230619,111700,36632845,3135,3135,3135,3135,0
|
|
20230619,111600,36632845,3135,3135,3135,3135,21
|
|
20230619,111500,36567010,3135,3130,3135,3130,2
|
|
20230619,111400,36560745,3135,3135,3135,3135,2
|
|
20230619,111300,36554475,3135,3135,3135,3135,1
|
|
20230619,111200,36551340,3135,3135,3135,3135,73
|
|
20230619,111100,36322485,3135,3135,3135,3135,1
|
|
20230619,111000,36319350,3135,3135,3135,3135,13
|
|
20230619,110900,36278595,3135,3135,3135,3135,0
|
|
20230619,110800,36278595,3135,3135,3135,3130,18
|
|
20230619,110700,36222240,3135,3135,3135,3135,11
|
|
20230619,110600,36187755,3135,3135,3135,3135,15
|
|
20230619,110500,36140730,3135,3135,3135,3135,6
|
|
20230619,110400,36121920,3135,3135,3135,3135,46
|
|
20230619,110300,35977710,3135,3135,3135,3135,300
|
|
20230619,110200,35037210,3135,3130,3135,3130,101
|
|
20230619,110100,34721075,3135,3135,3135,3135,0
|
|
20230619,110000,34721075,3135,3135,3135,3135,50
|
|
20230619,105900,34564325,3135,3135,3135,3135,11
|
|
20230619,105800,34529840,3130,3130,3130,3130,634
|
|
20230619,105700,32545420,3135,3135,3135,3135,1
|
|
20230619,105600,32542285,3135,3135,3135,3135,0
|
|
20230619,105500,32542285,3135,3135,3135,3135,300
|
|
20230619,105400,31601785,3135,3135,3135,3135,1
|
|
20230619,105300,31598650,3135,3135,3135,3135,0
|
|
20230619,105200,31598650,3135,3135,3135,3135,0
|
|
20230619,105100,31598650,3135,3135,3135,3135,1
|
|
20230619,105000,31595515,3130,3130,3130,3130,1600
|
|
20230619,104900,26587515,3135,3135,3135,3135,571
|
|
20230619,104800,24797430,3135,3135,3135,3135,12
|
|
20230619,104700,24759810,3135,3130,3135,3130,406
|
|
20230619,104600,23488770,3135,3135,3135,3135,41
|
|
20230619,104500,23360235,3135,3135,3135,3135,0
|
|
20230619,104400,23360235,3135,3135,3135,3135,10
|
|
20230619,104300,23328885,3135,3135,3135,3130,12
|
|
20230619,104200,23291315,3135,3135,3135,3135,0
|
|
20230619,104100,23291315,3135,3135,3135,3135,11
|
|
20230619,104000,23256830,3135,3135,3135,3135,114
|
|
20230619,103900,22899440,3135,3135,3135,3135,31
|
|
20230619,103800,22802255,3135,3135,3135,3135,2
|
|
20230619,103700,22795985,3135,3135,3135,3135,1
|
|
20230619,103600,22792850,3135,3135,3135,3135,1
|
|
20230619,103500,22789715,3135,3135,3135,3135,20
|
|
20230619,103400,22727015,3135,3135,3135,3135,55
|
|
20230619,103300,22554590,3135,3135,3135,3135,35
|
|
20230619,103200,22444865,3135,3135,3135,3135,100
|
|
20230619,103100,22131365,3135,3135,3135,3135,0
|
|
20230619,103000,22131365,3135,3135,3135,3135,0
|
|
20230619,102900,22131365,3135,3135,3135,3135,0
|
|
20230619,102800,22131365,3135,3135,3135,3135,46
|
|
20230619,102700,21987155,3135,3135,3135,3135,50
|
|
20230619,102600,21830405,3135,3135,3135,3135,163
|
|
20230619,102500,21319400,3135,3135,3135,3135,0
|
|
20230619,102400,21319400,3135,3135,3135,3135,179
|
|
20230619,102300,20758235,3135,3135,3135,3135,10
|
|
20230619,102200,20726885,3135,3135,3135,3135,0
|
|
20230619,102100,20726885,3135,3135,3135,3135,0
|
|
20230619,102000,20726885,3135,3135,3135,3135,5
|
|
20230619,101900,20711210,3135,3135,3135,3135,0
|
|
20230619,101800,20711210,3135,3135,3135,3135,2
|
|
20230619,101700,20704940,3135,3130,3135,3130,349
|
|
20230619,101600,19612325,3135,3135,3135,3135,2
|
|
20230619,101500,19606055,3135,3130,3135,3130,40
|
|
20230619,101400,19480680,3135,3135,3135,3135,3
|
|
20230619,101300,19471275,3130,3130,3135,3130,53
|
|
20230619,101200,19305380,3135,3135,3135,3135,2
|
|
20230619,101100,19299110,3135,3135,3135,3135,0
|
|
20230619,101000,19299110,3135,3135,3135,3135,0
|
|
20230619,100900,19299110,3135,3135,3135,3135,5
|
|
20230619,100800,19283435,3135,3135,3135,3135,0
|
|
20230619,100700,19283435,3135,3135,3135,3135,10
|
|
20230619,100600,19252085,3135,3135,3135,3135,50
|
|
20230619,100500,19095335,3135,3135,3135,3135,20
|
|
20230619,100400,19032635,3135,3135,3135,3135,31
|
|
20230619,100300,18935450,3135,3135,3135,3135,143
|
|
20230619,100200,18487145,3135,3135,3135,3135,137
|
|
20230619,100100,18057650,3135,3135,3135,3135,0
|
|
20230619,100000,18057650,3135,3130,3135,3130,7
|
|
20230619,095900,18035730,3130,3135,3135,3130,27
|
|
20230619,095800,17951210,3135,3135,3135,3130,156
|
|
20230619,095700,17462900,3135,3135,3135,3135,0
|
|
20230619,095600,17462900,3135,3135,3135,3135,1
|
|
20230619,095500,17459765,3135,3135,3135,3135,1
|
|
20230619,095400,17456630,3135,3135,3135,3135,47
|
|
20230619,095300,17309285,3135,3135,3135,3135,3
|
|
20230619,095200,17299880,3135,3135,3135,3135,1
|
|
20230619,095100,17296745,3135,3135,3135,3135,0
|
|
20230619,095000,17296745,3135,3135,3135,3135,0
|
|
20230619,094900,17296745,3135,3135,3135,3135,1
|
|
20230619,094800,17293610,3135,3135,3135,3135,101
|
|
20230619,094700,16976975,3135,3135,3135,3135,20
|
|
20230619,094600,16914275,3135,3135,3135,3135,51
|
|
20230619,094500,16754390,3130,3130,3130,3130,0
|
|
20230619,094400,16754390,3130,3130,3130,3130,2
|
|
20230619,094300,16748130,3125,3135,3135,3125,8
|
|
20230619,094200,16723070,3125,3125,3125,3125,2
|
|
20230619,094100,16716820,3135,3135,3135,3135,5
|
|
20230619,094000,16701145,3135,3125,3135,3125,8
|
|
20230619,093900,16676085,3135,3135,3135,3135,12
|
|
20230619,093800,16638465,3135,3135,3135,3130,409
|
|
20230619,093700,15358145,3135,3130,3135,3130,715
|
|
20230619,093600,13120075,3130,3130,3130,3130,14
|
|
20230619,093500,13076255,3130,3130,3130,3125,41
|
|
20230619,093400,12947935,3130,3125,3130,3125,10
|
|
20230619,093300,12916645,3130,3125,3130,3125,106
|
|
20230619,093200,12584875,3130,3130,3130,3125,22
|
|
20230619,093100,12516020,3130,3130,3130,3125,64
|
|
20230619,093000,12315735,3130,3130,3130,3125,445
|
|
20230619,092900,10925050,3130,3130,3130,3125,102
|
|
20230619,092800,10606290,3120,3120,3120,3120,2
|
|
20230619,092700,10600050,3130,3130,3130,3130,30
|
|
20230619,092600,10506150,3130,3120,3130,3120,39
|
|
20230619,092500,10384140,3130,3130,3130,3130,14
|
|
20230619,092400,10340320,3120,3130,3130,3120,8
|
|
20230619,092300,10315350,3130,3120,3130,3120,3
|
|
20230619,092200,10305980,3130,3130,3130,3130,0
|
|
20230619,092100,10305980,3130,3120,3130,3120,8
|
|
20230619,092000,10281010,3130,3125,3130,3120,101
|
|
20230619,091900,9965475,3125,3125,3125,3125,0
|
|
20230619,091800,9965475,3125,3135,3135,3125,4
|
|
20230619,091700,9952955,3125,3125,3125,3125,0
|
|
20230619,091600,9952955,3125,3125,3125,3125,4
|
|
20230619,091500,9940455,3135,3135,3135,3135,1
|
|
20230619,091400,9937320,3120,3125,3125,3120,67
|
|
20230619,091300,9728270,3120,3125,3125,3120,370
|
|
20230619,091200,8573820,3135,3120,3135,3120,8
|
|
20230619,091100,8548785,3120,3120,3120,3120,158
|
|
20230619,091000,8055825,3120,3120,3120,3120,0
|
|
20230619,090900,8055825,3120,3120,3120,3120,1
|
|
20230619,090800,8052705,3125,3120,3135,3120,433
|
|
20230619,090700,6699640,3135,3135,3135,3135,1
|
|
20230619,090600,6696505,3120,3120,3120,3120,100
|
|
20230619,090500,6384505,3120,3125,3125,3120,231
|
|
20230619,090400,5662870,3130,3130,3130,3130,95
|
|
20230619,090300,5365520,3130,3140,3140,3130,414
|
|
20230619,090200,4069370,3130,3130,3130,3130,1
|
|
20230619,090100,4066240,3130,3140,3140,3130,37
|
|
20230619,090000,3950080,3135,3140,3140,3135,1258
|