599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185600,346410750,8840,8840,8840,8840,369
|
|
20230620,185500,346410750,8840,8840,8840,8840,0
|
|
20230620,185400,346410750,8840,8840,8840,8840,0
|
|
20230620,185300,346410750,8840,8840,8840,8840,0
|
|
20230620,185200,346410750,8840,8840,8840,8840,0
|
|
20230620,185100,346410750,8840,8840,8840,8840,0
|
|
20230620,185000,346410750,8840,8840,8840,8840,0
|
|
20230620,184900,346410750,8840,8840,8840,8840,0
|
|
20230620,184800,346410750,8840,8840,8840,8840,0
|
|
20230620,184700,346410750,8840,8840,8840,8840,0
|
|
20230620,184600,346410750,8840,8840,8840,8840,0
|
|
20230620,184500,346410750,8840,8840,8840,8840,0
|
|
20230620,184400,346410750,8840,8840,8840,8840,0
|
|
20230620,184300,346410750,8840,8840,8840,8840,0
|
|
20230620,184200,346410750,8840,8840,8840,8840,0
|
|
20230620,184100,346410750,8840,8840,8840,8840,0
|
|
20230620,184000,346410750,8840,8840,8840,8840,0
|
|
20230620,183900,346410750,8840,8840,8840,8840,0
|
|
20230620,183800,346410750,8840,8840,8840,8840,0
|
|
20230620,183700,346410750,8840,8840,8840,8840,0
|
|
20230620,183600,346410750,8840,8840,8840,8840,0
|
|
20230620,183500,346410750,8840,8840,8840,8840,0
|
|
20230620,183400,346410750,8840,8840,8840,8840,0
|
|
20230620,183300,346410750,8840,8840,8840,8840,0
|
|
20230620,183200,346410750,8840,8840,8840,8840,0
|
|
20230620,183100,346410750,8840,8840,8840,8840,0
|
|
20230620,183000,346410750,8840,8840,8840,8840,0
|
|
20230620,182900,346410750,8840,8840,8840,8840,0
|
|
20230620,182800,346410750,8840,8840,8840,8840,0
|
|
20230620,182700,346410750,8840,8840,8840,8840,0
|
|
20230620,182600,346410750,8840,8840,8840,8840,369
|
|
20230620,182500,346410750,8840,8840,8840,8840,0
|
|
20230620,182400,346410750,8840,8840,8840,8840,0
|
|
20230620,182300,346410750,8840,8840,8840,8840,0
|
|
20230620,182200,346410750,8840,8840,8840,8840,0
|
|
20230620,182100,346410750,8840,8840,8840,8840,0
|
|
20230620,182000,346410750,8840,8840,8840,8840,0
|
|
20230620,181900,346410750,8840,8840,8840,8840,0
|
|
20230620,181800,346410750,8840,8840,8840,8840,0
|
|
20230620,181700,346410750,8840,8840,8840,8840,0
|
|
20230620,181600,346410750,8840,8840,8840,8840,0
|
|
20230620,181500,346410750,8840,8840,8840,8840,0
|
|
20230620,181400,346410750,8840,8840,8840,8840,0
|
|
20230620,181300,346410750,8840,8840,8840,8840,0
|
|
20230620,181200,346410750,8840,8840,8840,8840,0
|
|
20230620,181100,346410750,8840,8840,8840,8840,0
|
|
20230620,181000,346410750,8840,8840,8840,8840,0
|
|
20230620,180900,346410750,8840,8840,8840,8840,0
|
|
20230620,180800,346410750,8840,8840,8840,8840,0
|
|
20230620,180700,346410750,8840,8840,8840,8840,0
|
|
20230620,180600,346410750,8840,8840,8840,8840,0
|
|
20230620,180500,346410750,8840,8840,8840,8840,0
|
|
20230620,180400,346410750,8840,8840,8840,8840,0
|
|
20230620,180300,346410750,8840,8840,8840,8840,0
|
|
20230620,180200,346410750,8840,8840,8840,8840,0
|
|
20230620,180100,346410750,8840,8840,8840,8840,0
|
|
20230620,180000,346410750,8840,8840,8840,8840,0
|
|
20230620,175900,346410750,8840,8840,8840,8840,0
|
|
20230620,175800,346410750,8840,8840,8840,8840,0
|
|
20230620,175700,346410750,8840,8840,8840,8840,0
|
|
20230620,175600,346410750,8840,8840,8840,8840,369
|
|
20230620,175500,346410750,8840,8840,8840,8840,0
|
|
20230620,175400,346410750,8840,8840,8840,8840,0
|
|
20230620,175300,346410750,8840,8840,8840,8840,0
|
|
20230620,175200,346410750,8840,8840,8840,8840,0
|
|
20230620,175100,346410750,8840,8840,8840,8840,0
|
|
20230620,175000,346410750,8840,8840,8840,8840,0
|
|
20230620,174900,346410750,8840,8840,8840,8840,0
|
|
20230620,174800,346410750,8840,8840,8840,8840,0
|
|
20230620,174700,346410750,8840,8840,8840,8840,0
|
|
20230620,174600,346410750,8840,8840,8840,8840,0
|
|
20230620,174500,346410750,8840,8840,8840,8840,0
|
|
20230620,174400,346410750,8840,8840,8840,8840,0
|
|
20230620,174300,346410750,8840,8840,8840,8840,0
|
|
20230620,174200,346410750,8840,8840,8840,8840,0
|
|
20230620,174100,346410750,8840,8840,8840,8840,0
|
|
20230620,174000,346410750,8840,8840,8840,8840,0
|
|
20230620,173900,346410750,8840,8840,8840,8840,0
|
|
20230620,173800,346410750,8840,8840,8840,8840,0
|
|
20230620,173700,346410750,8840,8840,8840,8840,0
|
|
20230620,173600,346410750,8840,8840,8840,8840,0
|
|
20230620,173500,346410750,8840,8840,8840,8840,0
|
|
20230620,173400,346410750,8840,8840,8840,8840,0
|
|
20230620,173300,346410750,8840,8840,8840,8840,0
|
|
20230620,173200,346410750,8840,8840,8840,8840,0
|
|
20230620,173100,346410750,8840,8840,8840,8840,0
|
|
20230620,173000,346410750,8840,8840,8840,8840,0
|
|
20230620,172900,346410750,8840,8840,8840,8840,0
|
|
20230620,172800,346410750,8840,8840,8840,8840,0
|
|
20230620,172700,346410750,8840,8840,8840,8840,0
|
|
20230620,172600,346410750,8840,8840,8840,8840,369
|
|
20230620,172500,346410750,8840,8840,8840,8840,0
|
|
20230620,172400,346410750,8840,8840,8840,8840,0
|
|
20230620,172300,346410750,8840,8840,8840,8840,0
|
|
20230620,172200,346410750,8840,8840,8840,8840,0
|
|
20230620,172100,346410750,8840,8840,8840,8840,0
|
|
20230620,172000,346410750,8840,8840,8840,8840,0
|
|
20230620,171900,346410750,8840,8840,8840,8840,0
|
|
20230620,171800,346410750,8840,8840,8840,8840,0
|
|
20230620,171700,346410750,8840,8840,8840,8840,0
|
|
20230620,171600,346410750,8840,8840,8840,8840,0
|
|
20230620,171500,346410750,8840,8840,8840,8840,0
|
|
20230620,171400,346410750,8840,8840,8840,8840,0
|
|
20230620,171300,346410750,8840,8840,8840,8840,0
|
|
20230620,171200,346410750,8840,8840,8840,8840,0
|
|
20230620,171100,346410750,8840,8840,8840,8840,0
|
|
20230620,171000,346410750,8840,8840,8840,8840,0
|
|
20230620,170900,346410750,8840,8840,8840,8840,0
|
|
20230620,170800,346410750,8840,8840,8840,8840,0
|
|
20230620,170700,346410750,8840,8840,8840,8840,0
|
|
20230620,170600,346410750,8840,8840,8840,8840,0
|
|
20230620,170500,346410750,8840,8840,8840,8840,0
|
|
20230620,170400,346410750,8840,8840,8840,8840,0
|
|
20230620,170300,346410750,8840,8840,8840,8840,0
|
|
20230620,170200,346410750,8840,8840,8840,8840,0
|
|
20230620,170100,346410750,8840,8840,8840,8840,0
|
|
20230620,170000,346410750,8840,8840,8840,8840,0
|
|
20230620,165900,346410750,8840,8840,8840,8840,0
|
|
20230620,165800,346410750,8840,8840,8840,8840,0
|
|
20230620,165700,346410750,8840,8840,8840,8840,0
|
|
20230620,165600,346410750,8840,8840,8840,8840,369
|
|
20230620,165500,346410750,8840,8840,8840,8840,0
|
|
20230620,165400,346410750,8840,8840,8840,8840,0
|
|
20230620,165300,346410750,8840,8840,8840,8840,0
|
|
20230620,165200,346410750,8840,8840,8840,8840,0
|
|
20230620,165100,346410750,8840,8840,8840,8840,0
|
|
20230620,165000,346410750,8840,8840,8840,8840,0
|
|
20230620,164900,346410750,8840,8840,8840,8840,0
|
|
20230620,164800,346410750,8840,8840,8840,8840,0
|
|
20230620,164700,346410750,8840,8840,8840,8840,0
|
|
20230620,164600,346410750,8840,8840,8840,8840,0
|
|
20230620,164500,346410750,8840,8840,8840,8840,0
|
|
20230620,164400,346410750,8840,8840,8840,8840,0
|
|
20230620,164300,346410750,8840,8840,8840,8840,0
|
|
20230620,164200,346410750,8840,8840,8840,8840,0
|
|
20230620,164100,346410750,8840,8840,8840,8840,0
|
|
20230620,164000,346410750,8840,8840,8840,8840,0
|
|
20230620,163900,346410750,8840,8840,8840,8840,0
|
|
20230620,163800,346410750,8840,8840,8840,8840,0
|
|
20230620,163700,346410750,8840,8840,8840,8840,0
|
|
20230620,163600,346410750,8840,8840,8840,8840,0
|
|
20230620,163500,346410750,8840,8840,8840,8840,0
|
|
20230620,163400,346410750,8840,8840,8840,8840,0
|
|
20230620,163300,346410750,8840,8840,8840,8840,0
|
|
20230620,163200,346410750,8840,8840,8840,8840,0
|
|
20230620,163100,346410750,8840,8840,8840,8840,0
|
|
20230620,163000,346410750,8840,8840,8840,8840,0
|
|
20230620,162900,346410750,8840,8840,8840,8840,0
|
|
20230620,162800,346410750,8840,8840,8840,8840,0
|
|
20230620,162700,346410750,8840,8840,8840,8840,0
|
|
20230620,162600,346410750,8840,8840,8840,8840,369
|
|
20230620,162500,346410750,8840,8840,8840,8840,0
|
|
20230620,162400,346410750,8840,8840,8840,8840,0
|
|
20230620,162300,346410750,8840,8840,8840,8840,0
|
|
20230620,162200,346410750,8840,8840,8840,8840,0
|
|
20230620,162100,346410750,8840,8840,8840,8840,0
|
|
20230620,162000,346410750,8840,8840,8840,8840,0
|
|
20230620,161900,346410750,8840,8840,8840,8840,0
|
|
20230620,161800,346410750,8840,8840,8840,8840,0
|
|
20230620,161700,346410750,8840,8840,8840,8840,0
|
|
20230620,161600,346410750,8840,8840,8840,8840,0
|
|
20230620,161500,346410750,8840,8840,8840,8840,0
|
|
20230620,161400,346410750,8840,8840,8840,8840,0
|
|
20230620,161300,346410750,8840,8840,8840,8840,0
|
|
20230620,161200,346410750,8840,8840,8840,8840,0
|
|
20230620,161100,346410750,8840,8840,8840,8840,0
|
|
20230620,161000,346410750,8840,8840,8840,8840,0
|
|
20230620,160900,346410750,8840,8840,8840,8840,0
|
|
20230620,160800,346410750,8840,8840,8840,8840,0
|
|
20230620,160700,346410750,8840,8840,8840,8840,0
|
|
20230620,160600,346410750,8840,8840,8840,8840,0
|
|
20230620,160500,346410750,8840,8840,8840,8840,0
|
|
20230620,160400,346410750,8840,8840,8840,8840,0
|
|
20230620,160300,346410750,8840,8840,8840,8840,0
|
|
20230620,160200,346410750,8840,8840,8840,8840,0
|
|
20230620,160100,346410750,8840,8840,8840,8840,0
|
|
20230620,160000,346410750,8840,8840,8840,8840,0
|
|
20230620,155900,346410750,8840,8840,8840,8840,0
|
|
20230620,155800,346410750,8840,8840,8840,8840,0
|
|
20230620,155700,346410750,8840,8840,8840,8840,0
|
|
20230620,155600,346410750,8840,8840,8840,8840,369
|
|
20230620,155500,346410750,8840,8840,8840,8840,0
|
|
20230620,155400,346410750,8840,8840,8840,8840,0
|
|
20230620,155300,346410750,8840,8840,8840,8840,0
|
|
20230620,155200,346410750,8840,8840,8840,8840,0
|
|
20230620,155100,346410750,8840,8840,8840,8840,0
|
|
20230620,155000,346410750,8840,8840,8840,8840,0
|
|
20230620,154900,346410750,8840,8840,8840,8840,0
|
|
20230620,154800,346410750,8840,8840,8840,8840,0
|
|
20230620,154700,346410750,8840,8840,8840,8840,0
|
|
20230620,154600,346410750,8840,8840,8840,8840,0
|
|
20230620,154500,346410750,8840,8840,8840,8840,0
|
|
20230620,154400,346410750,8840,8840,8840,8840,0
|
|
20230620,154300,346410750,8840,8840,8840,8840,0
|
|
20230620,154200,346410750,8840,8840,8840,8840,0
|
|
20230620,154100,346410750,8840,8840,8840,8840,0
|
|
20230620,154000,346410750,8840,8840,8840,8840,0
|
|
20230620,153900,346410750,8840,8840,8840,8840,0
|
|
20230620,153800,346410750,8840,8840,8840,8840,0
|
|
20230620,153700,346410750,8840,8840,8840,8840,0
|
|
20230620,153600,346410750,8840,8840,8840,8840,0
|
|
20230620,153500,346410750,8840,8840,8840,8840,0
|
|
20230620,153400,346410750,8840,8840,8840,8840,0
|
|
20230620,153300,346410750,8840,8840,8840,8840,0
|
|
20230620,153200,346410750,8840,8840,8840,8840,0
|
|
20230620,153100,346410750,8840,8840,8840,8840,0
|
|
20230620,153000,346410750,8840,8840,8840,8840,369
|
|
20230620,152900,343148790,8840,8840,8840,8840,0
|
|
20230620,152800,343148790,8840,8840,8840,8840,0
|
|
20230620,152700,343148790,8840,8840,8840,8840,0
|
|
20230620,152600,343148790,8840,8840,8840,8840,0
|
|
20230620,152500,343148790,8840,8840,8840,8840,0
|
|
20230620,152400,343148790,8840,8840,8840,8840,0
|
|
20230620,152300,343148790,8840,8840,8840,8840,0
|
|
20230620,152200,343148790,8840,8840,8840,8840,0
|
|
20230620,152100,343148790,8840,8840,8840,8840,0
|
|
20230620,152000,343148790,8840,8840,8840,8840,0
|
|
20230620,151900,343148790,8840,8850,8870,8840,2597
|
|
20230620,151800,320167500,8850,8850,8870,8850,575
|
|
20230620,151700,315072430,8850,8860,8860,8850,797
|
|
20230620,151600,308013250,8860,8860,8860,8860,0
|
|
20230620,151500,308013250,8860,8860,8860,8860,347
|
|
20230620,151400,304938830,8870,8860,8870,8860,15
|
|
20230620,151300,304805810,8860,8860,8860,8860,0
|
|
20230620,151200,304805810,8860,8860,8860,8860,15
|
|
20230620,151100,304672910,8860,8860,8860,8860,189
|
|
20230620,151000,302998370,8860,8870,8870,8860,350
|
|
20230620,150900,299897350,8870,8870,8870,8870,1
|
|
20230620,150800,299888480,8870,8870,8870,8870,50
|
|
20230620,150700,299444980,8870,8870,8870,8870,0
|
|
20230620,150600,299444980,8870,8870,8870,8870,1
|
|
20230620,150500,299436110,8860,8860,8860,8860,0
|
|
20230620,150400,299436110,8860,8860,8860,8860,0
|
|
20230620,150300,299436110,8860,8860,8860,8860,915
|
|
20230620,150200,291329210,8870,8870,8870,8870,50
|
|
20230620,150100,290885710,8860,8860,8860,8860,704
|
|
20230620,150000,284648270,8850,8850,8850,8850,205
|
|
20230620,145900,282834020,8850,8850,8850,8850,0
|
|
20230620,145800,282834020,8850,8850,8850,8850,0
|
|
20230620,145700,282834020,8850,8850,8850,8850,0
|
|
20230620,145600,282834020,8850,8860,8860,8850,1247
|
|
20230620,145500,271787750,8860,8860,8860,8860,50
|
|
20230620,145400,271344750,8860,8860,8860,8860,0
|
|
20230620,145300,271344750,8860,8860,8860,8860,0
|
|
20230620,145200,271344750,8860,8860,8860,8860,0
|
|
20230620,145100,271344750,8860,8860,8860,8860,15
|
|
20230620,145000,271211850,8860,8860,8860,8860,7
|
|
20230620,144900,271149830,8860,8870,8870,8860,428
|
|
20230620,144800,267353620,8870,8870,8870,8870,0
|
|
20230620,144700,267353620,8870,8870,8870,8870,16
|
|
20230620,144600,267211700,8860,8860,8860,8860,0
|
|
20230620,144500,267211700,8860,8860,8860,8860,532
|
|
20230620,144400,262498180,8860,8860,8860,8860,93
|
|
20230620,144300,261674200,8870,8870,8870,8870,100
|
|
20230620,144200,260787200,8870,8870,8870,8870,0
|
|
20230620,144100,260787200,8870,8870,8870,8870,0
|
|
20230620,144000,260787200,8870,8870,8870,8870,0
|
|
20230620,143900,260787200,8870,8870,8870,8870,3
|
|
20230620,143800,260760590,8860,8860,8860,8860,0
|
|
20230620,143700,260760590,8860,8860,8860,8860,35
|
|
20230620,143600,260450490,8880,8880,8880,8880,0
|
|
20230620,143500,260450490,8880,8880,8880,8880,0
|
|
20230620,143400,260450490,8880,8880,8880,8880,0
|
|
20230620,143300,260450490,8880,8880,8880,8880,1
|
|
20230620,143200,260441610,8850,8850,8850,8850,150
|
|
20230620,143100,259114110,8850,8880,8880,8850,260
|
|
20230620,143000,256809500,8900,8900,8900,8900,0
|
|
20230620,142900,256809500,8900,8900,8900,8900,0
|
|
20230620,142800,256809500,8900,8900,8900,8900,1
|
|
20230620,142700,256800600,8860,8860,8860,8860,275
|
|
20230620,142600,254364100,8860,8860,8860,8860,67
|
|
20230620,142500,253770480,8860,8860,8860,8860,0
|
|
20230620,142400,253770480,8860,8860,8860,8860,52
|
|
20230620,142300,253309760,8860,8860,8860,8860,260
|
|
20230620,142200,251006160,8870,8870,8870,8870,100
|
|
20230620,142100,250119160,8870,8870,8870,8870,0
|
|
20230620,142000,250119160,8870,8870,8870,8870,44
|
|
20230620,141900,249728880,8870,8870,8870,8870,10
|
|
20230620,141800,249640180,8870,8870,8870,8870,0
|
|
20230620,141700,249640180,8870,8870,8870,8870,2
|
|
20230620,141600,249622440,8870,8870,8870,8870,1
|
|
20230620,141500,249613570,8870,8870,8870,8870,20
|
|
20230620,141400,249436170,8870,8870,8870,8870,0
|
|
20230620,141300,249436170,8870,8870,8870,8870,579
|
|
20230620,141200,244300440,8860,8860,8860,8860,0
|
|
20230620,141100,244300440,8860,8860,8860,8860,0
|
|
20230620,141000,244300440,8860,8860,8860,8860,9
|
|
20230620,140900,244220700,8850,8850,8850,8850,0
|
|
20230620,140800,244220700,8850,8850,8850,8850,0
|
|
20230620,140700,244220700,8850,8850,8850,8850,0
|
|
20230620,140600,244220700,8850,8850,8850,8850,0
|
|
20230620,140500,244220700,8850,8850,8850,8850,0
|
|
20230620,140400,244220700,8850,8850,8850,8850,0
|
|
20230620,140300,244220700,8850,8850,8850,8850,0
|
|
20230620,140200,244220700,8850,8890,8890,8850,1131
|
|
20230620,140100,234194330,8900,8890,8900,8870,241
|
|
20230620,140000,232056600,8870,8900,8900,8870,2498
|
|
20230620,135900,209893700,8890,8910,8910,8890,938
|
|
20230620,135800,201554850,8900,8900,8900,8900,29
|
|
20230620,135700,201296750,8900,8900,8900,8900,1
|
|
20230620,135600,201287850,8900,8900,8900,8900,1
|
|
20230620,135500,201278950,8900,8900,8900,8900,3
|
|
20230620,135400,201252250,8900,8900,8900,8900,2
|
|
20230620,135300,201234450,8900,8900,8900,8900,2
|
|
20230620,135200,201216650,8900,8900,8900,8900,5
|
|
20230620,135100,201172150,8900,8890,8900,8890,6
|
|
20230620,135000,201118780,8900,8900,8900,8900,5
|
|
20230620,134900,201074280,8890,8890,8890,8890,11
|
|
20230620,134800,200976490,8890,8890,8890,8890,0
|
|
20230620,134700,200976490,8890,8890,8890,8890,0
|
|
20230620,134600,200976490,8890,8890,8890,8890,0
|
|
20230620,134500,200976490,8890,8890,8890,8890,0
|
|
20230620,134400,200976490,8890,8890,8890,8890,0
|
|
20230620,134300,200976490,8890,8890,8890,8890,0
|
|
20230620,134200,200976490,8890,8900,8900,8890,178
|
|
20230620,134100,199394060,8920,8920,8920,8920,0
|
|
20230620,134000,199394060,8920,8920,8920,8920,1
|
|
20230620,133900,199385140,8890,8890,8890,8890,0
|
|
20230620,133800,199385140,8890,8890,8890,8890,0
|
|
20230620,133700,199385140,8890,8890,8890,8890,0
|
|
20230620,133600,199385140,8890,8890,8890,8890,0
|
|
20230620,133500,199385140,8890,8890,8890,8890,299
|
|
20230620,133400,196727030,8920,8920,8920,8920,0
|
|
20230620,133300,196727030,8920,8910,8920,8910,6
|
|
20230620,133200,196673520,8940,8940,8940,8940,1
|
|
20230620,133100,196664580,8880,8890,8890,8880,180
|
|
20230620,133000,195066130,8890,8890,8890,8890,1146
|
|
20230620,132900,184878190,8910,8910,8910,8910,0
|
|
20230620,132800,184878190,8910,8910,8910,8910,0
|
|
20230620,132700,184878190,8910,8910,8910,8910,500
|
|
20230620,132600,180423190,8890,8890,8890,8890,0
|
|
20230620,132500,180423190,8890,8890,8890,8890,0
|
|
20230620,132400,180423190,8890,8890,8890,8890,0
|
|
20230620,132300,180423190,8890,8900,8900,8890,205
|
|
20230620,132200,178599240,8900,8900,8900,8900,0
|
|
20230620,132100,178599240,8900,8900,8900,8900,0
|
|
20230620,132000,178599240,8900,8900,8900,8900,0
|
|
20230620,131900,178599240,8900,8900,8900,8900,0
|
|
20230620,131800,178599240,8900,8900,8900,8900,100
|
|
20230620,131700,177709240,8900,8900,8900,8900,5
|
|
20230620,131600,177664740,8900,8900,8900,8900,0
|
|
20230620,131500,177664740,8900,8900,8900,8900,3
|
|
20230620,131400,177638040,8900,8900,8900,8900,0
|
|
20230620,131300,177638040,8900,8900,8900,8900,0
|
|
20230620,131200,177638040,8900,8900,8900,8900,0
|
|
20230620,131100,177638040,8900,8900,8900,8900,19
|
|
20230620,131000,177468940,8900,8900,8900,8900,166
|
|
20230620,130900,175991540,8900,8900,8900,8900,0
|
|
20230620,130800,175991540,8900,8900,8900,8900,0
|
|
20230620,130700,175991540,8900,8900,8900,8900,0
|
|
20230620,130600,175991540,8900,8900,8900,8900,0
|
|
20230620,130500,175991540,8900,8900,8900,8900,0
|
|
20230620,130400,175991540,8900,8900,8900,8900,0
|
|
20230620,130300,175991540,8900,8900,8900,8900,0
|
|
20230620,130200,175991540,8900,8900,8900,8900,0
|
|
20230620,130100,175991540,8900,8900,8900,8900,0
|
|
20230620,130000,175991540,8900,8900,8900,8900,0
|
|
20230620,125900,175991540,8900,8900,8900,8900,171
|
|
20230620,125800,174469640,8900,8900,8900,8900,10
|
|
20230620,125700,174380640,8890,8890,8890,8890,0
|
|
20230620,125600,174380640,8890,8890,8890,8890,0
|
|
20230620,125500,174380640,8890,8890,8890,8890,0
|
|
20230620,125400,174380640,8890,8890,8890,8890,0
|
|
20230620,125300,174380640,8890,8890,8890,8890,0
|
|
20230620,125200,174380640,8890,8890,8890,8890,0
|
|
20230620,125100,174380640,8890,8890,8890,8890,0
|
|
20230620,125000,174380640,8890,8890,8890,8890,0
|
|
20230620,124900,174380640,8890,8890,8890,8890,0
|
|
20230620,124800,174380640,8890,8890,8890,8890,0
|
|
20230620,124700,174380640,8890,8900,8900,8890,2
|
|
20230620,124600,174362850,8900,8900,8900,8900,0
|
|
20230620,124500,174362850,8900,8900,8900,8900,30
|
|
20230620,124400,174095850,8900,8900,8900,8900,0
|
|
20230620,124300,174095850,8900,8890,8900,8890,3
|
|
20230620,124200,174069160,8880,8880,8880,8880,0
|
|
20230620,124100,174069160,8880,8880,8880,8880,0
|
|
20230620,124000,174069160,8880,8880,8880,8880,0
|
|
20230620,123900,174069160,8880,8880,8880,8880,14
|
|
20230620,123800,173944840,8890,8890,8890,8890,0
|
|
20230620,123700,173944840,8890,8890,8890,8890,0
|
|
20230620,123600,173944840,8890,8890,8890,8890,16
|
|
20230620,123500,173802600,8900,8900,8900,8900,10
|
|
20230620,123400,173713600,8900,8900,8900,8900,0
|
|
20230620,123300,173713600,8900,8900,8900,8900,30
|
|
20230620,123200,173446600,8910,8910,8910,8910,0
|
|
20230620,123100,173446600,8910,8910,8910,8910,0
|
|
20230620,123000,173446600,8910,8890,8910,8880,651
|
|
20230620,122900,167662590,8900,8900,8900,8900,0
|
|
20230620,122800,167662590,8900,8900,8900,8900,3
|
|
20230620,122700,167635890,8910,8910,8910,8910,0
|
|
20230620,122600,167635890,8910,8910,8910,8910,0
|
|
20230620,122500,167635890,8910,8910,8910,8910,10
|
|
20230620,122400,167546790,8940,8940,8940,8940,0
|
|
20230620,122300,167546790,8940,8940,8940,8940,0
|
|
20230620,122200,167546790,8940,8940,8940,8940,0
|
|
20230620,122100,167546790,8940,8940,8940,8940,2
|
|
20230620,122000,167528910,8950,8900,8950,8900,501
|
|
20230620,121900,163069960,8900,8900,8900,8900,0
|
|
20230620,121800,163069960,8900,8900,8900,8900,6
|
|
20230620,121700,163016560,8890,8890,8890,8890,0
|
|
20230620,121600,163016560,8890,8890,8890,8890,0
|
|
20230620,121500,163016560,8890,8890,8890,8890,1
|
|
20230620,121400,163007670,8900,8900,8900,8900,1
|
|
20230620,121300,162998770,8880,8880,8880,8880,0
|
|
20230620,121200,162998770,8880,8880,8880,8880,27
|
|
20230620,121100,162759010,8880,8880,8880,8880,0
|
|
20230620,121000,162759010,8880,8880,8880,8880,5
|
|
20230620,120900,162714610,8870,8870,8870,8870,0
|
|
20230620,120800,162714610,8870,8870,8870,8870,0
|
|
20230620,120700,162714610,8870,8870,8870,8870,0
|
|
20230620,120600,162714610,8870,8870,8870,8870,0
|
|
20230620,120500,162714610,8870,8870,8870,8870,0
|
|
20230620,120400,162714610,8870,8870,8870,8870,0
|
|
20230620,120300,162714610,8870,8870,8870,8870,0
|
|
20230620,120200,162714610,8870,8870,8870,8870,0
|
|
20230620,120100,162714610,8870,8870,8870,8870,0
|
|
20230620,120000,162714610,8870,8870,8880,8870,74
|
|
20230620,115900,162057560,8870,8880,8880,8870,163
|
|
20230620,115800,160610180,8880,8880,8880,8880,1
|
|
20230620,115700,160601300,8880,8880,8880,8880,21
|
|
20230620,115600,160414820,8880,8880,8880,8880,23
|
|
20230620,115500,160210580,8880,8900,8900,8880,551
|
|
20230620,115400,155317680,8880,8880,8880,8880,0
|
|
20230620,115300,155317680,8880,8870,8880,8870,160
|
|
20230620,115200,153897540,8870,8880,8880,8870,74
|
|
20230620,115100,153240440,8890,8890,8890,8890,1
|
|
20230620,115000,153231550,8900,8900,8900,8900,1
|
|
20230620,114900,153222650,8900,8900,8900,8900,0
|
|
20230620,114800,153222650,8900,8900,8900,8900,3
|
|
20230620,114700,153195950,8900,8880,8900,8880,8
|
|
20230620,114600,153124850,8890,8890,8890,8890,1
|
|
20230620,114500,153115960,8900,8900,8900,8900,1
|
|
20230620,114400,153107060,8870,8870,8870,8870,4
|
|
20230620,114300,153071580,8880,8880,8880,8880,0
|
|
20230620,114200,153071580,8880,8880,8880,8880,0
|
|
20230620,114100,153071580,8880,8880,8880,8880,406
|
|
20230620,114000,149466300,8880,8880,8880,8880,360
|
|
20230620,113900,146269500,8880,8890,8890,8880,131
|
|
20230620,113800,145106200,8880,8890,8890,8880,202
|
|
20230620,113700,143310530,8900,8920,8920,8900,713
|
|
20230620,113600,136964800,8930,8920,8930,8910,118
|
|
20230620,113500,135913380,8930,8930,8930,8930,0
|
|
20230620,113400,135913380,8930,8930,8930,8930,0
|
|
20230620,113300,135913380,8930,8930,8930,8930,0
|
|
20230620,113200,135913380,8930,8930,8930,8930,0
|
|
20230620,113100,135913380,8930,8930,8930,8930,0
|
|
20230620,113000,135913380,8930,8930,8930,8930,0
|
|
20230620,112900,135913380,8930,8930,8930,8930,100
|
|
20230620,112800,135020380,8930,8930,8930,8930,59
|
|
20230620,112700,134493510,8930,8930,8930,8930,41
|
|
20230620,112600,134127380,8930,8930,8930,8930,10
|
|
20230620,112500,134038080,8910,8910,8910,8910,36
|
|
20230620,112400,133717320,8910,8940,8940,8910,29
|
|
20230620,112300,133458780,8960,8960,8960,8960,0
|
|
20230620,112200,133458780,8960,8960,8960,8960,0
|
|
20230620,112100,133458780,8960,8960,8960,8960,1
|
|
20230620,112000,133449820,8920,8920,8920,8920,0
|
|
20230620,111900,133449820,8920,8920,8920,8920,7
|
|
20230620,111800,133387380,8910,8910,8910,8910,1
|
|
20230620,111700,133378470,8910,8910,8910,8910,0
|
|
20230620,111600,133378470,8910,8910,8910,8910,100
|
|
20230620,111500,132487470,8900,8900,8900,8900,0
|
|
20230620,111400,132487470,8900,8900,8900,8900,0
|
|
20230620,111300,132487470,8900,8900,8900,8900,0
|
|
20230620,111200,132487470,8900,8900,8900,8900,0
|
|
20230620,111100,132487470,8900,8900,8900,8900,414
|
|
20230620,111000,128802870,8880,8890,8900,8880,7
|
|
20230620,110900,128740640,8890,8900,8900,8890,101
|
|
20230620,110800,127841750,8890,8890,8890,8890,391
|
|
20230620,110700,124365760,8890,8900,8900,8890,1014
|
|
20230620,110600,115349290,8890,8910,8910,8890,918
|
|
20230620,110500,107177350,8910,8910,8910,8910,0
|
|
20230620,110400,107177350,8910,8910,8910,8910,0
|
|
20230620,110300,107177350,8910,8920,8920,8910,915
|
|
20230620,110200,99022800,8950,8950,8950,8950,0
|
|
20230620,110100,99022800,8950,8950,8950,8950,1
|
|
20230620,110000,99013850,8950,8950,8950,8950,1
|
|
20230620,105900,99004900,8930,8930,8930,8930,1
|
|
20230620,105800,98995970,8950,8950,8950,8950,1
|
|
20230620,105700,98987020,8950,8950,8950,8950,100
|
|
20230620,105600,98092020,8950,8950,8950,8950,1
|
|
20230620,105500,98083070,8920,8970,8970,8920,1702
|
|
20230620,105400,82893420,8950,8950,8950,8940,685
|
|
20230620,105300,76763990,8950,8960,8960,8950,381
|
|
20230620,105200,73353940,8960,8970,8970,8960,139
|
|
20230620,105100,72108400,8970,8970,8970,8970,0
|
|
20230620,105000,72108400,8970,8970,8970,8970,0
|
|
20230620,104900,72108400,8970,8970,8970,8970,0
|
|
20230620,104800,72108400,8970,8970,8970,8970,11
|
|
20230620,104700,72009730,8970,8970,8970,8970,1
|
|
20230620,104600,72000760,8970,8970,8970,8970,0
|
|
20230620,104500,72000760,8970,8970,8970,8970,242
|
|
20230620,104400,69830020,8980,8980,8980,8980,0
|
|
20230620,104300,69830020,8980,8980,8980,8980,0
|
|
20230620,104200,69830020,8980,8990,8990,8980,11
|
|
20230620,104100,69731180,9010,9010,9010,9010,0
|
|
20230620,104000,69731180,9010,9010,9010,9010,0
|
|
20230620,103900,69731180,9010,9010,9010,9010,0
|
|
20230620,103800,69731180,9010,9010,9010,9010,0
|
|
20230620,103700,69731180,9010,9010,9010,9010,0
|
|
20230620,103600,69731180,9010,9010,9010,9010,0
|
|
20230620,103500,69731180,9010,9010,9010,9010,2
|
|
20230620,103400,69713160,8960,8960,8960,8960,0
|
|
20230620,103300,69713160,8960,8960,8960,8960,0
|
|
20230620,103200,69713160,8960,8960,8960,8960,0
|
|
20230620,103100,69713160,8960,8960,8960,8960,0
|
|
20230620,103000,69713160,8960,8980,9000,8960,23
|
|
20230620,102900,69506430,9030,9030,9030,9030,2
|
|
20230620,102800,69488370,8960,8980,8980,8960,300
|
|
20230620,102700,66798670,8980,8990,8990,8980,200
|
|
20230620,102600,65002350,9000,9000,9000,9000,601
|
|
20230620,102500,59593350,9010,9010,9010,9010,1
|
|
20230620,102400,59584340,9030,9030,9030,9030,0
|
|
20230620,102300,59584340,9030,9020,9030,9020,223
|
|
20230620,102200,57572870,9020,9020,9020,9020,100
|
|
20230620,102100,56670870,9000,9000,9000,9000,1
|
|
20230620,102000,56661870,9000,9000,9000,9000,0
|
|
20230620,101900,56661870,9000,9000,9000,9000,0
|
|
20230620,101800,56661870,9000,9000,9000,9000,61
|
|
20230620,101700,56112870,9000,9000,9000,9000,0
|
|
20230620,101600,56112870,9000,9000,9000,9000,0
|
|
20230620,101500,56112870,9000,9060,9060,9000,1215
|
|
20230620,101400,45171170,9020,9030,9030,9020,505
|
|
20230620,101300,40612450,9070,9040,9070,9040,326
|
|
20230620,101200,37664380,9050,9080,9080,9050,808
|
|
20230620,101100,30342120,9080,9080,9080,9080,0
|
|
20230620,101000,30342120,9080,9080,9080,9080,0
|
|
20230620,100900,30342120,9080,9080,9080,9080,34
|
|
20230620,100800,30033400,9080,9080,9080,9080,0
|
|
20230620,100700,30033400,9080,9080,9080,9080,0
|
|
20230620,100600,30033400,9080,9080,9080,9080,0
|
|
20230620,100500,30033400,9080,9080,9080,9080,0
|
|
20230620,100400,30033400,9080,9080,9080,9080,7
|
|
20230620,100300,29969840,9080,9080,9080,9080,73
|
|
20230620,100200,29307000,9080,9080,9080,9080,0
|
|
20230620,100100,29307000,9080,9080,9080,9080,0
|
|
20230620,100000,29307000,9080,9080,9080,9080,0
|
|
20230620,095900,29307000,9080,9080,9080,9080,0
|
|
20230620,095800,29307000,9080,9080,9080,9080,0
|
|
20230620,095700,29307000,9080,9080,9080,9080,0
|
|
20230620,095600,29307000,9080,9080,9080,9080,0
|
|
20230620,095500,29307000,9080,9080,9080,9080,0
|
|
20230620,095400,29307000,9080,9080,9080,9080,48
|
|
20230620,095300,28871160,9080,9080,9080,9080,0
|
|
20230620,095200,28871160,9080,9080,9080,9080,0
|
|
20230620,095100,28871160,9080,9080,9080,9080,20
|
|
20230620,095000,28689560,9080,9080,9080,9080,12
|
|
20230620,094900,28580600,9090,9090,9090,9090,0
|
|
20230620,094800,28580600,9090,9090,9090,9090,0
|
|
20230620,094700,28580600,9090,9090,9090,9090,0
|
|
20230620,094600,28580600,9090,9090,9090,9090,0
|
|
20230620,094500,28580600,9090,9090,9090,9090,0
|
|
20230620,094400,28580600,9090,9090,9090,9090,1
|
|
20230620,094300,28571510,9080,9080,9080,9080,0
|
|
20230620,094200,28571510,9080,9080,9080,9080,0
|
|
20230620,094100,28571510,9080,9080,9080,9080,0
|
|
20230620,094000,28571510,9080,9080,9080,9080,0
|
|
20230620,093900,28571510,9080,9080,9080,9080,0
|
|
20230620,093800,28571510,9080,9080,9080,9080,0
|
|
20230620,093700,28571510,9080,9080,9080,9080,0
|
|
20230620,093600,28571510,9080,9080,9080,9080,11
|
|
20230620,093500,28471630,9080,9080,9080,9080,70
|
|
20230620,093400,27836030,9080,9080,9080,9080,122
|
|
20230620,093300,26728270,9080,9080,9080,9080,378
|
|
20230620,093200,23296030,9080,9080,9080,9080,2
|
|
20230620,093100,23277870,9050,9080,9080,9050,545
|
|
20230620,093000,18331040,9080,9080,9080,9080,1
|
|
20230620,092900,18321960,9110,9110,9110,9110,0
|
|
20230620,092800,18321960,9110,9110,9110,9110,0
|
|
20230620,092700,18321960,9110,9110,9110,9110,0
|
|
20230620,092600,18321960,9110,9110,9110,9110,0
|
|
20230620,092500,18321960,9110,9110,9110,9110,0
|
|
20230620,092400,18321960,9110,9110,9110,9110,100
|
|
20230620,092300,17410960,9110,9110,9110,9110,0
|
|
20230620,092200,17410960,9110,9110,9110,9110,100
|
|
20230620,092100,16499960,9090,9090,9090,9090,0
|
|
20230620,092000,16499960,9090,9100,9100,9090,353
|
|
20230620,091900,13290670,9110,9110,9110,9110,0
|
|
20230620,091800,13290670,9110,9110,9110,9110,0
|
|
20230620,091700,13290670,9110,9110,9110,9110,0
|
|
20230620,091600,13290670,9110,9110,9110,9110,70
|
|
20230620,091500,12652970,9100,9110,9110,9100,102
|
|
20230620,091400,11724760,9110,9110,9110,9110,0
|
|
20230620,091300,11724760,9110,9120,9120,9110,205
|
|
20230620,091200,9857180,9120,9120,9120,9120,0
|
|
20230620,091100,9857180,9120,9120,9120,9120,1
|
|
20230620,091000,9848060,9120,9120,9120,9120,0
|
|
20230620,090900,9848060,9120,9120,9120,9120,0
|
|
20230620,090800,9848060,9120,9120,9120,9120,0
|
|
20230620,090700,9848060,9120,9120,9120,9120,70
|
|
20230620,090600,9209660,9120,9120,9120,9120,116
|
|
20230620,090500,8151740,9110,9110,9110,9110,0
|
|
20230620,090400,8151740,9110,9110,9110,9110,0
|
|
20230620,090300,8151740,9110,9110,9110,9110,0
|
|
20230620,090200,8151740,9110,9150,9150,9110,214
|
|
20230620,090100,6201800,9200,9200,9200,9200,263
|
|
20230620,090000,3782200,9200,9180,9200,9180,412
|