587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184400,965209650,5100,5100,5100,5100,11689
|
|
20230616,184300,965209650,5100,5100,5100,5100,0
|
|
20230616,184200,965209650,5100,5100,5100,5100,0
|
|
20230616,184100,965209650,5100,5100,5100,5100,0
|
|
20230616,184000,965209650,5100,5100,5100,5100,0
|
|
20230616,183900,965209650,5100,5100,5100,5100,0
|
|
20230616,183800,965209650,5100,5100,5100,5100,0
|
|
20230616,183700,965209650,5100,5100,5100,5100,0
|
|
20230616,183600,965209650,5100,5100,5100,5100,0
|
|
20230616,183500,965209650,5100,5100,5100,5100,0
|
|
20230616,183400,965209650,5100,5100,5100,5100,0
|
|
20230616,183300,965209650,5100,5100,5100,5100,0
|
|
20230616,183200,965209650,5100,5100,5100,5100,0
|
|
20230616,183100,965209650,5100,5100,5100,5100,0
|
|
20230616,183000,965209650,5100,5100,5100,5100,0
|
|
20230616,182900,965209650,5100,5100,5100,5100,0
|
|
20230616,182800,965209650,5100,5100,5100,5100,0
|
|
20230616,182700,965209650,5100,5100,5100,5100,0
|
|
20230616,182600,965209650,5100,5100,5100,5100,0
|
|
20230616,182500,965209650,5100,5100,5100,5100,0
|
|
20230616,182400,965209650,5100,5100,5100,5100,0
|
|
20230616,182300,965209650,5100,5100,5100,5100,0
|
|
20230616,182200,965209650,5100,5100,5100,5100,0
|
|
20230616,182100,965209650,5100,5100,5100,5100,0
|
|
20230616,182000,965209650,5100,5100,5100,5100,0
|
|
20230616,181900,965209650,5100,5100,5100,5100,0
|
|
20230616,181800,965209650,5100,5100,5100,5100,0
|
|
20230616,181700,965209650,5100,5100,5100,5100,0
|
|
20230616,181600,965209650,5100,5100,5100,5100,0
|
|
20230616,181500,965209650,5100,5100,5100,5100,0
|
|
20230616,181400,965209650,5100,5100,5100,5100,11689
|
|
20230616,181300,965209650,5100,5100,5100,5100,0
|
|
20230616,181200,965209650,5100,5100,5100,5100,0
|
|
20230616,181100,965209650,5100,5100,5100,5100,0
|
|
20230616,181000,965209650,5100,5100,5100,5100,0
|
|
20230616,180900,965209650,5100,5100,5100,5100,0
|
|
20230616,180800,965209650,5100,5100,5100,5100,0
|
|
20230616,180700,965209650,5100,5100,5100,5100,0
|
|
20230616,180600,965209650,5100,5100,5100,5100,0
|
|
20230616,180500,965209650,5100,5100,5100,5100,0
|
|
20230616,180400,965209650,5100,5100,5100,5100,0
|
|
20230616,180300,965209650,5100,5100,5100,5100,0
|
|
20230616,180200,965209650,5100,5100,5100,5100,0
|
|
20230616,180100,965209650,5100,5100,5100,5100,0
|
|
20230616,180000,965209650,5100,5100,5100,5100,0
|
|
20230616,175900,965209650,5100,5100,5100,5100,0
|
|
20230616,175800,965209650,5100,5100,5100,5100,0
|
|
20230616,175700,965209650,5100,5100,5100,5100,0
|
|
20230616,175600,965209650,5100,5100,5100,5100,0
|
|
20230616,175500,965209650,5100,5100,5100,5100,0
|
|
20230616,175400,965209650,5100,5100,5100,5100,0
|
|
20230616,175300,965209650,5100,5100,5100,5100,0
|
|
20230616,175200,965209650,5100,5100,5100,5100,0
|
|
20230616,175100,965209650,5100,5100,5100,5100,0
|
|
20230616,175000,965209650,5100,5100,5100,5100,0
|
|
20230616,174900,965209650,5100,5100,5100,5100,0
|
|
20230616,174800,965209650,5100,5100,5100,5100,0
|
|
20230616,174700,965209650,5100,5100,5100,5100,0
|
|
20230616,174600,965209650,5100,5100,5100,5100,0
|
|
20230616,174500,965209650,5100,5100,5100,5100,0
|
|
20230616,174400,965209650,5100,5100,5100,5100,11689
|
|
20230616,174300,965209650,5100,5100,5100,5100,0
|
|
20230616,174200,965209650,5100,5100,5100,5100,0
|
|
20230616,174100,965209650,5100,5100,5100,5100,0
|
|
20230616,174000,965209650,5100,5100,5100,5100,0
|
|
20230616,173900,965209650,5100,5100,5100,5100,0
|
|
20230616,173800,965209650,5100,5100,5100,5100,0
|
|
20230616,173700,965209650,5100,5100,5100,5100,0
|
|
20230616,173600,965209650,5100,5100,5100,5100,0
|
|
20230616,173500,965209650,5100,5100,5100,5100,0
|
|
20230616,173400,965209650,5100,5100,5100,5100,0
|
|
20230616,173300,965209650,5100,5100,5100,5100,0
|
|
20230616,173200,965209650,5100,5100,5100,5100,0
|
|
20230616,173100,965209650,5100,5100,5100,5100,0
|
|
20230616,173000,965209650,5100,5100,5100,5100,0
|
|
20230616,172900,965209650,5100,5100,5100,5100,0
|
|
20230616,172800,965209650,5100,5100,5100,5100,0
|
|
20230616,172700,965209650,5100,5100,5100,5100,0
|
|
20230616,172600,965209650,5100,5100,5100,5100,0
|
|
20230616,172500,965209650,5100,5100,5100,5100,0
|
|
20230616,172400,965209650,5100,5100,5100,5100,0
|
|
20230616,172300,965209650,5100,5100,5100,5100,0
|
|
20230616,172200,965209650,5100,5100,5100,5100,0
|
|
20230616,172100,965209650,5100,5100,5100,5100,0
|
|
20230616,172000,965209650,5100,5100,5100,5100,0
|
|
20230616,171900,965209650,5100,5100,5100,5100,0
|
|
20230616,171800,965209650,5100,5100,5100,5100,0
|
|
20230616,171700,965209650,5100,5100,5100,5100,0
|
|
20230616,171600,965209650,5100,5100,5100,5100,0
|
|
20230616,171500,965209650,5100,5100,5100,5100,0
|
|
20230616,171400,965209650,5100,5100,5100,5100,11689
|
|
20230616,171300,965209650,5100,5100,5100,5100,0
|
|
20230616,171200,965209650,5100,5100,5100,5100,0
|
|
20230616,171100,965209650,5100,5100,5100,5100,0
|
|
20230616,171000,965209650,5100,5100,5100,5100,0
|
|
20230616,170900,965209650,5100,5100,5100,5100,0
|
|
20230616,170800,965209650,5100,5100,5100,5100,0
|
|
20230616,170700,965209650,5100,5100,5100,5100,0
|
|
20230616,170600,965209650,5100,5100,5100,5100,0
|
|
20230616,170500,965209650,5100,5100,5100,5100,0
|
|
20230616,170400,965209650,5100,5100,5100,5100,0
|
|
20230616,170300,965209650,5100,5100,5100,5100,0
|
|
20230616,170200,965209650,5100,5100,5100,5100,0
|
|
20230616,170100,965209650,5100,5100,5100,5100,0
|
|
20230616,170000,965209650,5100,5100,5100,5100,0
|
|
20230616,165900,965209650,5100,5100,5100,5100,0
|
|
20230616,165800,965209650,5100,5100,5100,5100,0
|
|
20230616,165700,965209650,5100,5100,5100,5100,0
|
|
20230616,165600,965209650,5100,5100,5100,5100,0
|
|
20230616,165500,965209650,5100,5100,5100,5100,0
|
|
20230616,165400,965209650,5100,5100,5100,5100,0
|
|
20230616,165300,965209650,5100,5100,5100,5100,0
|
|
20230616,165200,965209650,5100,5100,5100,5100,0
|
|
20230616,165100,965209650,5100,5100,5100,5100,0
|
|
20230616,165000,965209650,5100,5100,5100,5100,0
|
|
20230616,164900,965209650,5100,5100,5100,5100,0
|
|
20230616,164800,965209650,5100,5100,5100,5100,0
|
|
20230616,164700,965209650,5100,5100,5100,5100,0
|
|
20230616,164600,965209650,5100,5100,5100,5100,0
|
|
20230616,164500,965209650,5100,5100,5100,5100,0
|
|
20230616,164400,965209650,5100,5100,5100,5100,11689
|
|
20230616,164300,965209650,5100,5100,5100,5100,0
|
|
20230616,164200,965209650,5100,5100,5100,5100,0
|
|
20230616,164100,965209650,5100,5100,5100,5100,0
|
|
20230616,164000,965209650,5100,5100,5100,5100,0
|
|
20230616,163900,965209650,5100,5100,5100,5100,0
|
|
20230616,163800,965209650,5100,5100,5100,5100,0
|
|
20230616,163700,965209650,5100,5100,5100,5100,0
|
|
20230616,163600,965209650,5100,5100,5100,5100,0
|
|
20230616,163500,965209650,5100,5100,5100,5100,0
|
|
20230616,163400,965209650,5100,5100,5100,5100,0
|
|
20230616,163300,965209650,5100,5100,5100,5100,0
|
|
20230616,163200,965209650,5100,5100,5100,5100,0
|
|
20230616,163100,965209650,5100,5100,5100,5100,0
|
|
20230616,163000,965209650,5100,5100,5100,5100,0
|
|
20230616,162900,965209650,5100,5100,5100,5100,0
|
|
20230616,162800,965209650,5100,5100,5100,5100,0
|
|
20230616,162700,965209650,5100,5100,5100,5100,0
|
|
20230616,162600,965209650,5100,5100,5100,5100,0
|
|
20230616,162500,965209650,5100,5100,5100,5100,0
|
|
20230616,162400,965209650,5100,5100,5100,5100,0
|
|
20230616,162300,965209650,5100,5100,5100,5100,0
|
|
20230616,162200,965209650,5100,5100,5100,5100,0
|
|
20230616,162100,965209650,5100,5100,5100,5100,0
|
|
20230616,162000,965209650,5100,5100,5100,5100,0
|
|
20230616,161900,965209650,5100,5100,5100,5100,0
|
|
20230616,161800,965209650,5100,5100,5100,5100,0
|
|
20230616,161700,965209650,5100,5100,5100,5100,0
|
|
20230616,161600,965209650,5100,5100,5100,5100,0
|
|
20230616,161500,965209650,5100,5100,5100,5100,0
|
|
20230616,161400,965209650,5100,5100,5100,5100,11689
|
|
20230616,161300,965209650,5100,5100,5100,5100,0
|
|
20230616,161200,965209650,5100,5100,5100,5100,0
|
|
20230616,161100,965209650,5100,5100,5100,5100,0
|
|
20230616,161000,965209650,5100,5100,5100,5100,0
|
|
20230616,160900,965209650,5100,5100,5100,5100,0
|
|
20230616,160800,965209650,5100,5100,5100,5100,0
|
|
20230616,160700,965209650,5100,5100,5100,5100,0
|
|
20230616,160600,965209650,5100,5100,5100,5100,0
|
|
20230616,160500,965209650,5100,5100,5100,5100,0
|
|
20230616,160400,965209650,5100,5100,5100,5100,0
|
|
20230616,160300,965209650,5100,5100,5100,5100,0
|
|
20230616,160200,965209650,5100,5100,5100,5100,0
|
|
20230616,160100,965209650,5100,5100,5100,5100,0
|
|
20230616,160000,965209650,5100,5100,5100,5100,0
|
|
20230616,155900,965209650,5100,5100,5100,5100,0
|
|
20230616,155800,965209650,5100,5100,5100,5100,0
|
|
20230616,155700,965209650,5100,5100,5100,5100,0
|
|
20230616,155600,965209650,5100,5100,5100,5100,0
|
|
20230616,155500,965209650,5100,5100,5100,5100,0
|
|
20230616,155400,965209650,5100,5100,5100,5100,0
|
|
20230616,155300,965209650,5100,5100,5100,5100,0
|
|
20230616,155200,965209650,5100,5100,5100,5100,0
|
|
20230616,155100,965209650,5100,5100,5100,5100,0
|
|
20230616,155000,965209650,5100,5100,5100,5100,0
|
|
20230616,154900,965209650,5100,5100,5100,5100,0
|
|
20230616,154800,965209650,5100,5100,5100,5100,0
|
|
20230616,154700,965209650,5100,5100,5100,5100,0
|
|
20230616,154600,965209650,5100,5100,5100,5100,0
|
|
20230616,154500,965209650,5100,5100,5100,5100,0
|
|
20230616,154400,965209650,5100,5100,5100,5100,11689
|
|
20230616,154300,965209650,5100,5100,5100,5100,0
|
|
20230616,154200,965209650,5100,5100,5100,5100,0
|
|
20230616,154100,965209650,5100,5100,5100,5100,0
|
|
20230616,154000,965209650,5100,5100,5100,5100,0
|
|
20230616,153900,965209650,5100,5100,5100,5100,0
|
|
20230616,153800,965209650,5100,5100,5100,5100,0
|
|
20230616,153700,965209650,5100,5100,5100,5100,0
|
|
20230616,153600,965209650,5100,5100,5100,5100,0
|
|
20230616,153500,965209650,5100,5100,5100,5100,0
|
|
20230616,153400,965209650,5100,5100,5100,5100,0
|
|
20230616,153300,965209650,5100,5100,5100,5100,0
|
|
20230616,153200,965209650,5100,5100,5100,5100,0
|
|
20230616,153100,965209650,5100,5100,5100,5100,0
|
|
20230616,153000,965209650,5100,5100,5100,5100,11689
|
|
20230616,152900,905595750,5100,5100,5100,5100,0
|
|
20230616,152800,905595750,5100,5100,5100,5100,0
|
|
20230616,152700,905595750,5100,5100,5100,5100,0
|
|
20230616,152600,905595750,5100,5100,5100,5100,0
|
|
20230616,152500,905595750,5100,5100,5100,5100,0
|
|
20230616,152400,905595750,5100,5100,5100,5100,0
|
|
20230616,152300,905595750,5100,5100,5100,5100,0
|
|
20230616,152200,905595750,5100,5100,5100,5100,0
|
|
20230616,152100,905595750,5100,5100,5100,5100,0
|
|
20230616,152000,905595750,5100,5100,5100,5100,0
|
|
20230616,151900,905595750,5100,5070,5100,5060,1381
|
|
20230616,151800,898599970,5090,5100,5100,5060,39
|
|
20230616,151700,898401800,5100,5080,5100,5060,2008
|
|
20230616,151600,888194400,5090,5090,5090,5060,377
|
|
20230616,151500,886277440,5100,5100,5100,5100,0
|
|
20230616,151400,886277440,5100,5100,5100,5100,0
|
|
20230616,151300,886277440,5100,5100,5100,5100,0
|
|
20230616,151200,886277440,5100,5080,5100,5080,4
|
|
20230616,151100,886257070,5100,5070,5100,5040,6368
|
|
20230616,151000,854075590,5070,5070,5070,5070,139
|
|
20230616,150900,853370860,5070,5100,5100,5070,757
|
|
20230616,150800,849521290,5100,5100,5100,5100,1
|
|
20230616,150700,849516190,5110,5110,5110,5110,0
|
|
20230616,150600,849516190,5110,5110,5110,5110,0
|
|
20230616,150500,849516190,5110,5080,5110,5080,37
|
|
20230616,150400,849327500,5100,5100,5100,5100,100
|
|
20230616,150300,848817500,5100,5070,5100,5070,200
|
|
20230616,150200,847803470,5090,5080,5090,5070,1628
|
|
20230616,150100,839539360,5090,5090,5090,5090,57
|
|
20230616,150000,839249230,5100,5100,5100,5100,6
|
|
20230616,145900,839218630,5090,5100,5100,5090,344
|
|
20230616,145800,837467170,5110,5110,5110,5110,55
|
|
20230616,145700,837186120,5120,5120,5120,5120,0
|
|
20230616,145600,837186120,5120,5120,5120,5120,0
|
|
20230616,145500,837186120,5120,5110,5120,5110,826
|
|
20230616,145400,832960180,5110,5110,5110,5110,79
|
|
20230616,145300,832556490,5120,5120,5120,5120,0
|
|
20230616,145200,832556490,5120,5100,5120,5100,487
|
|
20230616,145100,830068950,5100,5100,5100,5090,3
|
|
20230616,145000,830053660,5100,5100,5100,5100,0
|
|
20230616,144900,830053660,5100,5100,5100,5100,0
|
|
20230616,144800,830053660,5100,5100,5100,5100,0
|
|
20230616,144700,830053660,5100,5100,5100,5100,301
|
|
20230616,144600,828518560,5100,5100,5100,5100,2591
|
|
20230616,144500,815304460,5110,5110,5110,5110,0
|
|
20230616,144400,815304460,5110,5100,5110,5100,852
|
|
20230616,144300,810951010,5110,5110,5110,5110,0
|
|
20230616,144200,810951010,5110,5110,5110,5110,100
|
|
20230616,144100,810440010,5090,5110,5120,5090,64
|
|
20230616,144000,810112980,5110,5110,5110,5110,401
|
|
20230616,143900,808063870,5100,5100,5100,5100,1085
|
|
20230616,143800,802530370,5100,5100,5100,5090,507
|
|
20230616,143700,799945670,5100,5080,5100,5080,791
|
|
20230616,143600,795919590,5090,5080,5090,5080,253
|
|
20230616,143500,794634340,5090,5090,5090,5090,0
|
|
20230616,143400,794634340,5090,5080,5090,5080,2
|
|
20230616,143300,794624170,5080,5080,5090,5080,404
|
|
20230616,143200,792571830,5090,5080,5090,5080,395
|
|
20230616,143100,790565220,5090,5090,5090,5090,237
|
|
20230616,143000,789358890,5090,5080,5090,5080,1446
|
|
20230616,142900,782005150,5090,5080,5090,5070,881
|
|
20230616,142800,777533460,5090,5090,5090,5090,0
|
|
20230616,142700,777533460,5090,5080,5090,5080,3
|
|
20230616,142600,777518210,5090,5090,5090,5090,1
|
|
20230616,142500,777513120,5090,5070,5090,5070,1486
|
|
20230616,142400,769978400,5070,5040,5070,5040,28
|
|
20230616,142300,769837250,5040,5060,5090,5040,4546
|
|
20230616,142200,746902520,5090,5090,5090,5090,1
|
|
20230616,142100,746897430,5080,5070,5090,5040,6917
|
|
20230616,142000,711982250,5100,5100,5100,5100,1
|
|
20230616,141900,711977150,5100,5100,5100,5100,1
|
|
20230616,141800,711972050,5070,5070,5070,5070,0
|
|
20230616,141700,711972050,5070,5100,5100,5070,2
|
|
20230616,141600,711961880,5070,5070,5070,5070,0
|
|
20230616,141500,711961880,5070,5070,5070,5070,200
|
|
20230616,141400,710947880,5070,5070,5070,5070,0
|
|
20230616,141300,710947880,5070,5070,5070,5070,94
|
|
20230616,141200,710471300,5100,5100,5100,5100,1
|
|
20230616,141100,710466200,5070,5100,5100,5070,1281
|
|
20230616,141000,703969360,5080,5080,5080,5080,1
|
|
20230616,140900,703964280,5100,5100,5100,5080,141
|
|
20230616,140800,703246980,5100,5100,5100,5100,1
|
|
20230616,140700,703241880,5110,5110,5110,5110,0
|
|
20230616,140600,703241880,5110,5110,5110,5110,0
|
|
20230616,140500,703241880,5110,5110,5110,5110,2
|
|
20230616,140400,703231660,5110,5110,5110,5110,0
|
|
20230616,140300,703231660,5110,5110,5110,5110,5
|
|
20230616,140200,703206110,5110,5080,5110,5070,406
|
|
20230616,140100,701146290,5110,5090,5110,5080,998
|
|
20230616,140000,696066460,5090,5090,5090,5090,0
|
|
20230616,135900,696066460,5090,5090,5090,5090,0
|
|
20230616,135800,696066460,5090,5090,5090,5090,1
|
|
20230616,135700,696061370,5090,5090,5090,5090,40
|
|
20230616,135600,695857770,5090,5070,5090,5070,86
|
|
20230616,135500,695420890,5070,5080,5080,5070,339
|
|
20230616,135400,693701130,5080,5090,5090,5080,3
|
|
20230616,135300,693685880,5070,5090,5090,5070,63
|
|
20230616,135200,693365250,5090,5090,5090,5090,2
|
|
20230616,135100,693355070,5100,5100,5100,5080,503
|
|
20230616,135000,690799790,5090,5090,5100,5090,111
|
|
20230616,134900,690234790,5110,5110,5110,5110,0
|
|
20230616,134800,690234790,5110,5110,5110,5110,0
|
|
20230616,134700,690234790,5110,5110,5110,5110,0
|
|
20230616,134600,690234790,5110,5110,5110,5110,30
|
|
20230616,134500,690081490,5110,5090,5110,5090,2
|
|
20230616,134400,690071290,5060,5090,5090,5060,1044
|
|
20230616,134300,684777400,5070,5070,5070,5070,0
|
|
20230616,134200,684777400,5070,5070,5070,5070,0
|
|
20230616,134100,684777400,5070,5070,5070,5070,986
|
|
20230616,134000,679778380,5070,5080,5080,5070,406
|
|
20230616,133900,677716100,5100,5090,5100,5090,100
|
|
20230616,133800,677206120,5100,5100,5100,5100,0
|
|
20230616,133700,677206120,5100,5100,5100,5100,106
|
|
20230616,133600,676665520,5090,5090,5090,5090,129
|
|
20230616,133500,676008910,5090,5090,5090,5090,0
|
|
20230616,133400,676008910,5090,5090,5090,5090,1
|
|
20230616,133300,676003820,5090,5090,5090,5090,0
|
|
20230616,133200,676003820,5090,5090,5090,5090,0
|
|
20230616,133100,676003820,5090,5090,5090,5090,0
|
|
20230616,133000,676003820,5090,5100,5100,5090,73
|
|
20230616,132900,675631590,5100,5100,5100,5100,0
|
|
20230616,132800,675631590,5100,5090,5100,5080,1820
|
|
20230616,132700,666385960,5100,5100,5100,5100,1
|
|
20230616,132600,666380860,5080,5100,5100,5080,101
|
|
20230616,132500,665867760,5080,5090,5090,5080,500
|
|
20230616,132400,663322830,5090,5090,5090,5090,419
|
|
20230616,132300,661190120,5090,5100,5100,5090,763
|
|
20230616,132200,657304570,5120,5120,5120,5120,0
|
|
20230616,132100,657304570,5120,5120,5120,5120,0
|
|
20230616,132000,657304570,5120,5120,5120,5120,0
|
|
20230616,131900,657304570,5120,5120,5120,5120,0
|
|
20230616,131800,657304570,5120,5110,5120,5110,90
|
|
20230616,131700,656844650,5110,5110,5110,5110,0
|
|
20230616,131600,656844650,5110,5110,5110,5110,0
|
|
20230616,131500,656844650,5110,5110,5110,5110,5
|
|
20230616,131400,656819100,5110,5110,5110,5110,28
|
|
20230616,131300,656676020,5100,5110,5110,5100,113
|
|
20230616,131200,656098600,5110,5110,5110,5110,2
|
|
20230616,131100,656088380,5120,5120,5120,5120,3
|
|
20230616,131000,656073020,5120,5110,5120,5110,501
|
|
20230616,130900,653512900,5110,5100,5110,5100,5
|
|
20230616,130800,653487390,5120,5120,5120,5120,14
|
|
20230616,130700,653415710,5120,5110,5120,5110,94
|
|
20230616,130600,652935270,5120,5100,5120,5100,170
|
|
20230616,130500,652068180,5100,5100,5100,5100,38
|
|
20230616,130400,651874380,5120,5110,5120,5110,17
|
|
20230616,130300,651787420,5110,5110,5110,5110,0
|
|
20230616,130200,651787420,5110,5100,5110,5100,11
|
|
20230616,130100,651731310,5100,5110,5110,5100,290
|
|
20230616,130000,650251510,5100,5100,5100,5100,1
|
|
20230616,125900,650246410,5110,5110,5110,5110,0
|
|
20230616,125800,650246410,5110,5110,5110,5110,0
|
|
20230616,125700,650246410,5110,5110,5110,5110,19
|
|
20230616,125600,650149320,5110,5110,5110,5110,0
|
|
20230616,125500,650149320,5110,5110,5110,5110,60
|
|
20230616,125400,649842720,5110,5110,5110,5110,0
|
|
20230616,125300,649842720,5110,5110,5110,5110,87
|
|
20230616,125200,649398150,5110,5110,5110,5110,0
|
|
20230616,125100,649398150,5110,5110,5110,5110,92
|
|
20230616,125000,648928030,5110,5100,5110,5100,318
|
|
20230616,124900,647303120,5110,5100,5110,5100,200
|
|
20230616,124800,646281150,5110,5110,5110,5110,0
|
|
20230616,124700,646281150,5110,5110,5110,5110,1
|
|
20230616,124600,646276040,5110,5090,5110,5090,14
|
|
20230616,124500,646204750,5100,5100,5100,5100,88
|
|
20230616,124400,645755950,5100,5100,5100,5100,130
|
|
20230616,124300,645092950,5110,5110,5110,5110,0
|
|
20230616,124200,645092950,5110,5110,5110,5110,0
|
|
20230616,124100,645092950,5110,5110,5110,5110,0
|
|
20230616,124000,645092950,5110,5110,5110,5110,0
|
|
20230616,123900,645092950,5110,5110,5110,5110,26
|
|
20230616,123800,644960090,5110,5110,5110,5110,1
|
|
20230616,123700,644954980,5110,5110,5110,5110,0
|
|
20230616,123600,644954980,5110,5110,5110,5110,1
|
|
20230616,123500,644949870,5100,5100,5100,5100,2
|
|
20230616,123400,644939670,5100,5100,5100,5100,1
|
|
20230616,123300,644934570,5100,5100,5100,5100,0
|
|
20230616,123200,644934570,5100,5100,5100,5100,1
|
|
20230616,123100,644929470,5090,5090,5090,5090,110
|
|
20230616,123000,644369570,5100,5100,5100,5100,1
|
|
20230616,122900,644364470,5100,5100,5100,5100,0
|
|
20230616,122800,644364470,5100,5100,5100,5100,300
|
|
20230616,122700,642834470,5110,5100,5110,5100,17
|
|
20230616,122600,642747760,5110,5110,5110,5110,358
|
|
20230616,122500,640918380,5090,5090,5090,5090,103
|
|
20230616,122400,640394110,5090,5090,5090,5090,1
|
|
20230616,122300,640389020,5110,5110,5110,5110,0
|
|
20230616,122200,640389020,5110,5110,5110,5110,1
|
|
20230616,122100,640383910,5080,5080,5080,5080,10
|
|
20230616,122000,640333110,5080,5080,5080,5080,2
|
|
20230616,121900,640322950,5080,5080,5080,5070,401
|
|
20230616,121800,638287340,5110,5110,5110,5110,1
|
|
20230616,121700,638282230,5070,5080,5080,5070,879
|
|
20230616,121600,633825690,5080,5080,5080,5080,310
|
|
20230616,121500,632250890,5080,5080,5080,5080,1
|
|
20230616,121400,632245810,5070,5070,5070,5070,0
|
|
20230616,121300,632245810,5070,5070,5070,5070,0
|
|
20230616,121200,632245810,5070,5070,5070,5070,0
|
|
20230616,121100,632245810,5070,5070,5070,5070,0
|
|
20230616,121000,632245810,5070,5070,5070,5070,83
|
|
20230616,120900,631825000,5070,5100,5100,5070,2647
|
|
20230616,120800,618397410,5100,5100,5100,5100,337
|
|
20230616,120700,616678710,5100,5100,5100,5100,590
|
|
20230616,120600,613669710,5090,5090,5090,5090,351
|
|
20230616,120500,611883120,5090,5090,5090,5090,101
|
|
20230616,120400,611369030,5100,5100,5100,5100,0
|
|
20230616,120300,611369030,5100,5100,5100,5100,1
|
|
20230616,120200,611363930,5090,5090,5090,5090,0
|
|
20230616,120100,611363930,5090,5090,5090,5090,1
|
|
20230616,120000,611358840,5100,5100,5100,5100,0
|
|
20230616,115900,611358840,5100,5100,5100,5100,0
|
|
20230616,115800,611358840,5100,5100,5100,5100,1
|
|
20230616,115700,611353740,5100,5100,5100,5100,0
|
|
20230616,115600,611353740,5100,5100,5100,5100,0
|
|
20230616,115500,611353740,5100,5090,5100,5090,3
|
|
20230616,115400,611338460,5100,5100,5100,5100,50
|
|
20230616,115300,611083460,5100,5100,5100,5090,8
|
|
20230616,115200,611042680,5100,5100,5100,5090,23
|
|
20230616,115100,610925400,5100,5080,5100,5080,46
|
|
20230616,115000,610691600,5080,5080,5080,5080,0
|
|
20230616,114900,610691600,5080,5080,5100,5080,210
|
|
20230616,114800,609624780,5080,5080,5080,5080,20
|
|
20230616,114700,609523180,5100,5100,5100,5100,0
|
|
20230616,114600,609523180,5100,5090,5100,5090,9
|
|
20230616,114500,609477360,5100,5100,5100,5080,336
|
|
20230616,114400,607769460,5100,5100,5100,5100,50
|
|
20230616,114300,607514460,5100,5100,5100,5100,50
|
|
20230616,114200,607259460,5100,5100,5100,5100,1
|
|
20230616,114100,607254360,5070,5100,5100,5070,221
|
|
20230616,114000,606132750,5100,5100,5100,5100,59
|
|
20230616,113900,605831850,5100,5070,5100,5070,32
|
|
20230616,113800,605669580,5070,5070,5100,5070,150
|
|
20230616,113700,604907640,5110,5110,5110,5110,0
|
|
20230616,113600,604907640,5110,5110,5110,5110,3
|
|
20230616,113500,604892310,5110,5070,5110,5070,3
|
|
20230616,113400,604877060,5070,5070,5070,5070,0
|
|
20230616,113300,604877060,5070,5110,5110,5070,22
|
|
20230616,113200,604765460,5110,5110,5110,5110,0
|
|
20230616,113100,604765460,5110,5110,5110,5110,1
|
|
20230616,113000,604760350,5100,5100,5100,5070,1684
|
|
20230616,112900,596194270,5110,5100,5110,5100,53
|
|
20230616,112800,595923960,5100,5110,5110,5100,78
|
|
20230616,112700,595526150,5100,5100,5100,5100,0
|
|
20230616,112600,595526150,5100,5110,5110,5100,3
|
|
20230616,112500,595510840,5120,5110,5120,5110,2
|
|
20230616,112400,595500610,5120,5120,5120,5120,63
|
|
20230616,112300,595178050,5120,5120,5120,5120,0
|
|
20230616,112200,595178050,5120,5120,5120,5120,0
|
|
20230616,112100,595178050,5120,5110,5120,5110,4
|
|
20230616,112000,595157600,5120,5120,5120,5110,16
|
|
20230616,111900,595075710,5120,5120,5120,5120,78
|
|
20230616,111800,594676350,5120,5120,5120,5120,0
|
|
20230616,111700,594676350,5120,5120,5120,5120,0
|
|
20230616,111600,594676350,5120,5120,5120,5120,1
|
|
20230616,111500,594671230,5120,5120,5120,5120,200
|
|
20230616,111400,593647230,5120,5120,5120,5120,0
|
|
20230616,111300,593647230,5120,5110,5120,5110,453
|
|
20230616,111200,591332380,5120,5120,5120,5120,0
|
|
20230616,111100,591332380,5120,5090,5120,5090,6
|
|
20230616,111000,591301810,5090,5090,5090,5090,492
|
|
20230616,110900,588797530,5090,5090,5090,5090,10
|
|
20230616,110800,588746630,5090,5090,5090,5090,1
|
|
20230616,110700,588741540,5100,5090,5100,5090,2
|
|
20230616,110600,588731350,5100,5110,5110,5100,42
|
|
20230616,110500,588516750,5110,5110,5110,5110,0
|
|
20230616,110400,588516750,5110,5110,5110,5110,1
|
|
20230616,110300,588511640,5060,5110,5120,5060,1672
|
|
20230616,110200,580030560,5100,5100,5100,5100,501
|
|
20230616,110100,577475460,5100,5100,5100,5100,0
|
|
20230616,110000,577475460,5100,5100,5100,5100,0
|
|
20230616,105900,577475460,5100,5080,5100,5080,102
|
|
20230616,105800,576957280,5100,5100,5100,5100,0
|
|
20230616,105700,576957280,5100,5100,5100,5100,714
|
|
20230616,105600,573315880,5100,5100,5100,5100,0
|
|
20230616,105500,573315880,5100,5070,5100,5070,229
|
|
20230616,105400,572154820,5100,5080,5100,5080,1856
|
|
20230616,105300,562726310,5080,5080,5090,5080,549
|
|
20230616,105200,559937380,5090,5090,5090,5090,112
|
|
20230616,105100,559367300,5090,5090,5090,5090,51
|
|
20230616,105000,559107710,5090,5090,5090,5080,20
|
|
20230616,104900,559006080,5100,5090,5100,5090,2
|
|
20230616,104800,558995890,5100,5080,5100,5080,535
|
|
20230616,104700,556277920,5090,5090,5090,5090,1
|
|
20230616,104600,556272830,5090,5090,5090,5090,50
|
|
20230616,104500,556018330,5090,5090,5090,5090,0
|
|
20230616,104400,556018330,5090,5080,5090,5080,13
|
|
20230616,104300,555952270,5090,5090,5090,5080,964
|
|
20230616,104200,551055120,5090,5060,5090,5060,550
|
|
20230616,104100,548268290,5060,5090,5110,5060,7531
|
|
20230616,104000,510108710,5110,5090,5110,5090,201
|
|
20230616,103900,509085600,5110,5100,5110,5100,164
|
|
20230616,103800,508249190,5110,5100,5110,5100,691
|
|
20230616,103700,504722620,5110,5110,5110,5110,0
|
|
20230616,103600,504722620,5110,5110,5110,5110,9
|
|
20230616,103500,504676630,5110,5110,5110,5110,0
|
|
20230616,103400,504676630,5110,5100,5110,5100,22
|
|
20230616,103300,504564410,5110,5100,5110,5100,60
|
|
20230616,103200,504258400,5090,5100,5100,5090,1160
|
|
20230616,103100,498347530,5110,5100,5120,5100,464
|
|
20230616,103000,495974450,5120,5100,5130,5100,3913
|
|
20230616,102900,476014920,5100,5100,5100,5090,811
|
|
20230616,102800,471881820,5100,5100,5100,5090,905
|
|
20230616,102700,467266570,5100,5090,5100,5090,565
|
|
20230616,102600,464388330,5090,5100,5100,5090,251
|
|
20230616,102500,463110550,5110,5110,5110,5110,1
|
|
20230616,102400,463105440,5120,5120,5120,5120,1
|
|
20230616,102300,463100320,5120,5120,5120,5120,15
|
|
20230616,102200,463023520,5120,5120,5120,5090,3189
|
|
20230616,102100,446701480,5120,5120,5120,5120,200
|
|
20230616,102000,445677480,5120,5100,5120,5100,417
|
|
20230616,101900,443550760,5100,5110,5110,5100,454
|
|
20230616,101800,441235340,5110,5110,5120,5110,110
|
|
20230616,101700,440673150,5120,5110,5120,5110,255
|
|
20230616,101600,439369910,5120,5120,5120,5120,0
|
|
20230616,101500,439369910,5120,5120,5120,5120,3
|
|
20230616,101400,439354550,5100,5110,5110,5100,1103
|
|
20230616,101300,433728750,5120,5120,5120,5120,0
|
|
20230616,101200,433728750,5120,5120,5120,5120,0
|
|
20230616,101100,433728750,5120,5120,5120,5120,0
|
|
20230616,101000,433728750,5120,5110,5120,5090,4139
|
|
20230616,100900,412607750,5110,5110,5110,5090,44
|
|
20230616,100800,412383240,5110,5110,5110,5110,0
|
|
20230616,100700,412383240,5110,5110,5110,5110,0
|
|
20230616,100600,412383240,5110,5100,5110,5090,363
|
|
20230616,100500,410531330,5100,5110,5110,5090,228
|
|
20230616,100400,409368770,5110,5090,5110,5090,23
|
|
20230616,100300,409251280,5090,5120,5120,5090,122
|
|
20230616,100200,408629640,5130,5130,5130,5130,0
|
|
20230616,100100,408629640,5130,5130,5130,5130,0
|
|
20230616,100000,408629640,5130,5090,5130,5090,4
|
|
20230616,095900,408609240,5090,5140,5140,5090,12
|
|
20230616,095800,408547660,5140,5110,5140,5060,4921
|
|
20230616,095700,383582350,5110,5120,5120,5110,3300
|
|
20230616,095600,366694050,5130,5140,5140,5130,941
|
|
20230616,095500,361866710,5130,5130,5130,5130,4
|
|
20230616,095400,361846190,5140,5160,5160,5130,271
|
|
20230616,095300,360455870,5170,5170,5170,5170,0
|
|
20230616,095200,360455870,5170,5170,5170,5170,19
|
|
20230616,095100,360357640,5130,5140,5140,5130,500
|
|
20230616,095000,357792630,5180,5180,5180,5180,0
|
|
20230616,094900,357792630,5180,5180,5180,5180,0
|
|
20230616,094800,357792630,5180,5180,5180,5180,0
|
|
20230616,094700,357792630,5180,5180,5180,5130,55
|
|
20230616,094600,357507780,5130,5150,5150,5130,2726
|
|
20230616,094500,343503870,5180,5150,5180,5150,881
|
|
20230616,094400,338966070,5180,5150,5180,5150,211
|
|
20230616,094300,337877630,5190,5180,5190,5180,431
|
|
20230616,094200,335645040,5190,5170,5190,5170,2032
|
|
20230616,094100,325139360,5170,5180,5210,5170,570
|
|
20230616,094000,322187090,5210,5210,5210,5210,1
|
|
20230616,093900,322181880,5180,5210,5210,5180,222
|
|
20230616,093800,321031890,5210,5200,5210,5180,2196
|
|
20230616,093700,309613670,5210,5210,5210,5200,395
|
|
20230616,093600,307559650,5200,5210,5210,5200,1457
|
|
20230616,093500,299969680,5210,5190,5210,5190,15456
|
|
20230616,093400,219619660,5190,5170,5190,5170,1573
|
|
20230616,093300,211475730,5170,5150,5170,5150,1905
|
|
20230616,093200,201664960,5170,5170,5170,5170,0
|
|
20230616,093100,201664960,5170,5170,5170,5170,2
|
|
20230616,093000,201654620,5170,5170,5170,5170,0
|
|
20230616,092900,201654620,5170,5170,5170,5170,1
|
|
20230616,092800,201649450,5150,5150,5170,5150,252
|
|
20230616,092700,200351620,5150,5150,5150,5150,0
|
|
20230616,092600,200351620,5150,5150,5150,5150,0
|
|
20230616,092500,200351620,5150,5150,5170,5150,42
|
|
20230616,092400,200135010,5150,5150,5150,5150,219
|
|
20230616,092300,199007160,5150,5150,5150,5150,2463
|
|
20230616,092200,186322710,5150,5150,5150,5150,2630
|
|
20230616,092100,172778210,5160,5160,5160,5160,790
|
|
20230616,092000,168701810,5180,5150,5180,5150,16
|
|
20230616,091900,168619200,5160,5160,5160,5160,1600
|
|
20230616,091800,160363200,5180,5170,5180,5170,110
|
|
20230616,091700,159794400,5180,5180,5180,5160,330
|
|
20230616,091600,158091000,5170,5180,5180,5170,69
|
|
20230616,091500,157733680,5180,5180,5180,5180,3
|
|
20230616,091400,157718140,5180,5190,5190,5180,1168
|
|
20230616,091300,151666940,5210,5200,5210,5190,1688
|
|
20230616,091200,142889360,5200,5150,5200,5150,2957
|
|
20230616,091100,127592250,5130,5130,5130,5130,1
|
|
20230616,091000,127587120,5120,5130,5130,5120,3960
|
|
20230616,090900,107272330,5130,5140,5150,5130,1279
|
|
20230616,090800,100697480,5140,5140,5140,5140,826
|
|
20230616,090700,96451840,5140,5140,5140,5140,456
|
|
20230616,090600,94108000,5140,5140,5140,5130,1531
|
|
20230616,090500,86238670,5140,5140,5160,5140,283
|
|
20230616,090400,84783450,5140,5140,5170,5140,598
|
|
20230616,090300,81709700,5140,5150,5150,5140,2057
|
|
20230616,090200,71116310,5140,5140,5150,5140,446
|
|
20230616,090100,68823810,5140,5130,5140,5130,3738
|
|
20230616,090000,49644600,5150,5130,5240,5130,9514
|