609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190600,189435700,8350,8350,8350,8350,239
|
|
20230620,190500,189435700,8350,8350,8350,8350,0
|
|
20230620,190400,189435700,8350,8350,8350,8350,0
|
|
20230620,190300,189435700,8350,8350,8350,8350,0
|
|
20230620,190200,189435700,8350,8350,8350,8350,0
|
|
20230620,190100,189435700,8350,8350,8350,8350,0
|
|
20230620,190000,189435700,8350,8350,8350,8350,0
|
|
20230620,185900,189435700,8350,8350,8350,8350,0
|
|
20230620,185800,189435700,8350,8350,8350,8350,0
|
|
20230620,185700,189435700,8350,8350,8350,8350,0
|
|
20230620,185600,189435700,8350,8350,8350,8350,0
|
|
20230620,185500,189435700,8350,8350,8350,8350,0
|
|
20230620,185400,189435700,8350,8350,8350,8350,0
|
|
20230620,185300,189435700,8350,8350,8350,8350,0
|
|
20230620,185200,189435700,8350,8350,8350,8350,0
|
|
20230620,185100,189435700,8350,8350,8350,8350,0
|
|
20230620,185000,189435700,8350,8350,8350,8350,0
|
|
20230620,184900,189435700,8350,8350,8350,8350,0
|
|
20230620,184800,189435700,8350,8350,8350,8350,0
|
|
20230620,184700,189435700,8350,8350,8350,8350,0
|
|
20230620,184600,189435700,8350,8350,8350,8350,0
|
|
20230620,184500,189435700,8350,8350,8350,8350,0
|
|
20230620,184400,189435700,8350,8350,8350,8350,0
|
|
20230620,184300,189435700,8350,8350,8350,8350,0
|
|
20230620,184200,189435700,8350,8350,8350,8350,0
|
|
20230620,184100,189435700,8350,8350,8350,8350,0
|
|
20230620,184000,189435700,8350,8350,8350,8350,0
|
|
20230620,183900,189435700,8350,8350,8350,8350,0
|
|
20230620,183800,189435700,8350,8350,8350,8350,0
|
|
20230620,183700,189435700,8350,8350,8350,8350,0
|
|
20230620,183600,189435700,8350,8350,8350,8350,239
|
|
20230620,183500,189435700,8350,8350,8350,8350,0
|
|
20230620,183400,189435700,8350,8350,8350,8350,0
|
|
20230620,183300,189435700,8350,8350,8350,8350,0
|
|
20230620,183200,189435700,8350,8350,8350,8350,0
|
|
20230620,183100,189435700,8350,8350,8350,8350,0
|
|
20230620,183000,189435700,8350,8350,8350,8350,0
|
|
20230620,182900,189435700,8350,8350,8350,8350,0
|
|
20230620,182800,189435700,8350,8350,8350,8350,0
|
|
20230620,182700,189435700,8350,8350,8350,8350,0
|
|
20230620,182600,189435700,8350,8350,8350,8350,0
|
|
20230620,182500,189435700,8350,8350,8350,8350,0
|
|
20230620,182400,189435700,8350,8350,8350,8350,0
|
|
20230620,182300,189435700,8350,8350,8350,8350,0
|
|
20230620,182200,189435700,8350,8350,8350,8350,0
|
|
20230620,182100,189435700,8350,8350,8350,8350,0
|
|
20230620,182000,189435700,8350,8350,8350,8350,0
|
|
20230620,181900,189435700,8350,8350,8350,8350,0
|
|
20230620,181800,189435700,8350,8350,8350,8350,0
|
|
20230620,181700,189435700,8350,8350,8350,8350,0
|
|
20230620,181600,189435700,8350,8350,8350,8350,0
|
|
20230620,181500,189435700,8350,8350,8350,8350,0
|
|
20230620,181400,189435700,8350,8350,8350,8350,0
|
|
20230620,181300,189435700,8350,8350,8350,8350,0
|
|
20230620,181200,189435700,8350,8350,8350,8350,0
|
|
20230620,181100,189435700,8350,8350,8350,8350,0
|
|
20230620,181000,189435700,8350,8350,8350,8350,0
|
|
20230620,180900,189435700,8350,8350,8350,8350,0
|
|
20230620,180800,189435700,8350,8350,8350,8350,0
|
|
20230620,180700,189435700,8350,8350,8350,8350,0
|
|
20230620,180600,189435700,8350,8350,8350,8350,239
|
|
20230620,180500,189435700,8350,8350,8350,8350,0
|
|
20230620,180400,189435700,8350,8350,8350,8350,0
|
|
20230620,180300,189435700,8350,8350,8350,8350,0
|
|
20230620,180200,189435700,8350,8350,8350,8350,0
|
|
20230620,180100,189435700,8350,8350,8350,8350,0
|
|
20230620,180000,189435700,8350,8350,8350,8350,0
|
|
20230620,175900,189435700,8350,8350,8350,8350,0
|
|
20230620,175800,189435700,8350,8350,8350,8350,0
|
|
20230620,175700,189435700,8350,8350,8350,8350,0
|
|
20230620,175600,189435700,8350,8350,8350,8350,0
|
|
20230620,175500,189435700,8350,8350,8350,8350,0
|
|
20230620,175400,189435700,8350,8350,8350,8350,0
|
|
20230620,175300,189435700,8350,8350,8350,8350,0
|
|
20230620,175200,189435700,8350,8350,8350,8350,0
|
|
20230620,175100,189435700,8350,8350,8350,8350,0
|
|
20230620,175000,189435700,8350,8350,8350,8350,0
|
|
20230620,174900,189435700,8350,8350,8350,8350,0
|
|
20230620,174800,189435700,8350,8350,8350,8350,0
|
|
20230620,174700,189435700,8350,8350,8350,8350,0
|
|
20230620,174600,189435700,8350,8350,8350,8350,0
|
|
20230620,174500,189435700,8350,8350,8350,8350,0
|
|
20230620,174400,189435700,8350,8350,8350,8350,0
|
|
20230620,174300,189435700,8350,8350,8350,8350,0
|
|
20230620,174200,189435700,8350,8350,8350,8350,0
|
|
20230620,174100,189435700,8350,8350,8350,8350,0
|
|
20230620,174000,189435700,8350,8350,8350,8350,0
|
|
20230620,173900,189435700,8350,8350,8350,8350,0
|
|
20230620,173800,189435700,8350,8350,8350,8350,0
|
|
20230620,173700,189435700,8350,8350,8350,8350,0
|
|
20230620,173600,189435700,8350,8350,8350,8350,239
|
|
20230620,173500,189435700,8350,8350,8350,8350,0
|
|
20230620,173400,189435700,8350,8350,8350,8350,0
|
|
20230620,173300,189435700,8350,8350,8350,8350,0
|
|
20230620,173200,189435700,8350,8350,8350,8350,0
|
|
20230620,173100,189435700,8350,8350,8350,8350,0
|
|
20230620,173000,189435700,8350,8350,8350,8350,0
|
|
20230620,172900,189435700,8350,8350,8350,8350,0
|
|
20230620,172800,189435700,8350,8350,8350,8350,0
|
|
20230620,172700,189435700,8350,8350,8350,8350,0
|
|
20230620,172600,189435700,8350,8350,8350,8350,0
|
|
20230620,172500,189435700,8350,8350,8350,8350,0
|
|
20230620,172400,189435700,8350,8350,8350,8350,0
|
|
20230620,172300,189435700,8350,8350,8350,8350,0
|
|
20230620,172200,189435700,8350,8350,8350,8350,0
|
|
20230620,172100,189435700,8350,8350,8350,8350,0
|
|
20230620,172000,189435700,8350,8350,8350,8350,0
|
|
20230620,171900,189435700,8350,8350,8350,8350,0
|
|
20230620,171800,189435700,8350,8350,8350,8350,0
|
|
20230620,171700,189435700,8350,8350,8350,8350,0
|
|
20230620,171600,189435700,8350,8350,8350,8350,0
|
|
20230620,171500,189435700,8350,8350,8350,8350,0
|
|
20230620,171400,189435700,8350,8350,8350,8350,0
|
|
20230620,171300,189435700,8350,8350,8350,8350,0
|
|
20230620,171200,189435700,8350,8350,8350,8350,0
|
|
20230620,171100,189435700,8350,8350,8350,8350,0
|
|
20230620,171000,189435700,8350,8350,8350,8350,0
|
|
20230620,170900,189435700,8350,8350,8350,8350,0
|
|
20230620,170800,189435700,8350,8350,8350,8350,0
|
|
20230620,170700,189435700,8350,8350,8350,8350,0
|
|
20230620,170600,189435700,8350,8350,8350,8350,239
|
|
20230620,170500,189435700,8350,8350,8350,8350,0
|
|
20230620,170400,189435700,8350,8350,8350,8350,0
|
|
20230620,170300,189435700,8350,8350,8350,8350,0
|
|
20230620,170200,189435700,8350,8350,8350,8350,0
|
|
20230620,170100,189435700,8350,8350,8350,8350,0
|
|
20230620,170000,189435700,8350,8350,8350,8350,0
|
|
20230620,165900,189435700,8350,8350,8350,8350,0
|
|
20230620,165800,189435700,8350,8350,8350,8350,0
|
|
20230620,165700,189435700,8350,8350,8350,8350,0
|
|
20230620,165600,189435700,8350,8350,8350,8350,0
|
|
20230620,165500,189435700,8350,8350,8350,8350,0
|
|
20230620,165400,189435700,8350,8350,8350,8350,0
|
|
20230620,165300,189435700,8350,8350,8350,8350,0
|
|
20230620,165200,189435700,8350,8350,8350,8350,0
|
|
20230620,165100,189435700,8350,8350,8350,8350,0
|
|
20230620,165000,189435700,8350,8350,8350,8350,0
|
|
20230620,164900,189435700,8350,8350,8350,8350,0
|
|
20230620,164800,189435700,8350,8350,8350,8350,0
|
|
20230620,164700,189435700,8350,8350,8350,8350,0
|
|
20230620,164600,189435700,8350,8350,8350,8350,0
|
|
20230620,164500,189435700,8350,8350,8350,8350,0
|
|
20230620,164400,189435700,8350,8350,8350,8350,0
|
|
20230620,164300,189435700,8350,8350,8350,8350,0
|
|
20230620,164200,189435700,8350,8350,8350,8350,0
|
|
20230620,164100,189435700,8350,8350,8350,8350,0
|
|
20230620,164000,189435700,8350,8350,8350,8350,0
|
|
20230620,163900,189435700,8350,8350,8350,8350,0
|
|
20230620,163800,189435700,8350,8350,8350,8350,0
|
|
20230620,163700,189435700,8350,8350,8350,8350,0
|
|
20230620,163600,189435700,8350,8350,8350,8350,239
|
|
20230620,163500,189435700,8350,8350,8350,8350,0
|
|
20230620,163400,189435700,8350,8350,8350,8350,0
|
|
20230620,163300,189435700,8350,8350,8350,8350,0
|
|
20230620,163200,189435700,8350,8350,8350,8350,0
|
|
20230620,163100,189435700,8350,8350,8350,8350,0
|
|
20230620,163000,189435700,8350,8350,8350,8350,0
|
|
20230620,162900,189435700,8350,8350,8350,8350,0
|
|
20230620,162800,189435700,8350,8350,8350,8350,0
|
|
20230620,162700,189435700,8350,8350,8350,8350,0
|
|
20230620,162600,189435700,8350,8350,8350,8350,0
|
|
20230620,162500,189435700,8350,8350,8350,8350,0
|
|
20230620,162400,189435700,8350,8350,8350,8350,0
|
|
20230620,162300,189435700,8350,8350,8350,8350,0
|
|
20230620,162200,189435700,8350,8350,8350,8350,0
|
|
20230620,162100,189435700,8350,8350,8350,8350,0
|
|
20230620,162000,189435700,8350,8350,8350,8350,0
|
|
20230620,161900,189435700,8350,8350,8350,8350,0
|
|
20230620,161800,189435700,8350,8350,8350,8350,0
|
|
20230620,161700,189435700,8350,8350,8350,8350,0
|
|
20230620,161600,189435700,8350,8350,8350,8350,0
|
|
20230620,161500,189435700,8350,8350,8350,8350,0
|
|
20230620,161400,189435700,8350,8350,8350,8350,0
|
|
20230620,161300,189435700,8350,8350,8350,8350,0
|
|
20230620,161200,189435700,8350,8350,8350,8350,0
|
|
20230620,161100,189435700,8350,8350,8350,8350,0
|
|
20230620,161000,189435700,8350,8350,8350,8350,0
|
|
20230620,160900,189435700,8350,8350,8350,8350,0
|
|
20230620,160800,189435700,8350,8350,8350,8350,0
|
|
20230620,160700,189435700,8350,8350,8350,8350,0
|
|
20230620,160600,189435700,8350,8350,8350,8350,239
|
|
20230620,160500,189435700,8350,8350,8350,8350,0
|
|
20230620,160400,189435700,8350,8350,8350,8350,0
|
|
20230620,160300,189435700,8350,8350,8350,8350,0
|
|
20230620,160200,189435700,8350,8350,8350,8350,0
|
|
20230620,160100,189435700,8350,8350,8350,8350,0
|
|
20230620,160000,189435700,8350,8350,8350,8350,0
|
|
20230620,155900,189435700,8350,8350,8350,8350,0
|
|
20230620,155800,189435700,8350,8350,8350,8350,0
|
|
20230620,155700,189435700,8350,8350,8350,8350,0
|
|
20230620,155600,189435700,8350,8350,8350,8350,0
|
|
20230620,155500,189435700,8350,8350,8350,8350,0
|
|
20230620,155400,189435700,8350,8350,8350,8350,0
|
|
20230620,155300,189435700,8350,8350,8350,8350,0
|
|
20230620,155200,189435700,8350,8350,8350,8350,0
|
|
20230620,155100,189435700,8350,8350,8350,8350,0
|
|
20230620,155000,189435700,8350,8350,8350,8350,0
|
|
20230620,154900,189435700,8350,8350,8350,8350,0
|
|
20230620,154800,189435700,8350,8350,8350,8350,0
|
|
20230620,154700,189435700,8350,8350,8350,8350,0
|
|
20230620,154600,189435700,8350,8350,8350,8350,0
|
|
20230620,154500,189435700,8350,8350,8350,8350,0
|
|
20230620,154400,189435700,8350,8350,8350,8350,0
|
|
20230620,154300,189435700,8350,8350,8350,8350,0
|
|
20230620,154200,189435700,8350,8350,8350,8350,0
|
|
20230620,154100,189435700,8350,8350,8350,8350,0
|
|
20230620,154000,189435700,8350,8350,8350,8350,0
|
|
20230620,153900,189435700,8350,8350,8350,8350,0
|
|
20230620,153800,189435700,8350,8350,8350,8350,0
|
|
20230620,153700,189435700,8350,8350,8350,8350,0
|
|
20230620,153600,189435700,8350,8350,8350,8350,239
|
|
20230620,153500,189435700,8350,8350,8350,8350,0
|
|
20230620,153400,189435700,8350,8350,8350,8350,0
|
|
20230620,153300,189435700,8350,8350,8350,8350,0
|
|
20230620,153200,189435700,8350,8350,8350,8350,0
|
|
20230620,153100,189435700,8350,8350,8350,8350,0
|
|
20230620,153000,189435700,8350,8350,8350,8350,239
|
|
20230620,152900,187440050,8340,8340,8340,8340,0
|
|
20230620,152800,187440050,8340,8340,8340,8340,0
|
|
20230620,152700,187440050,8340,8340,8340,8340,0
|
|
20230620,152600,187440050,8340,8340,8340,8340,0
|
|
20230620,152500,187440050,8340,8340,8340,8340,0
|
|
20230620,152400,187440050,8340,8340,8340,8340,0
|
|
20230620,152300,187440050,8340,8340,8340,8340,0
|
|
20230620,152200,187440050,8340,8340,8340,8340,0
|
|
20230620,152100,187440050,8340,8340,8340,8340,0
|
|
20230620,152000,187440050,8340,8340,8340,8340,0
|
|
20230620,151900,187440050,8340,8340,8340,8340,96
|
|
20230620,151800,186639410,8360,8340,8360,8340,14
|
|
20230620,151700,186522540,8350,8350,8350,8350,61
|
|
20230620,151600,186013190,8360,8360,8360,8360,0
|
|
20230620,151500,186013190,8360,8350,8360,8350,305
|
|
20230620,151400,183464480,8320,8320,8320,8320,171
|
|
20230620,151300,182041760,8360,8360,8360,8360,6
|
|
20230620,151200,181991600,8360,8360,8360,8360,3
|
|
20230620,151100,181966520,8370,8370,8370,8370,0
|
|
20230620,151000,181966520,8370,8360,8370,8360,1018
|
|
20230620,150900,173452810,8350,8350,8350,8350,500
|
|
20230620,150800,169277810,8350,8330,8350,8330,13
|
|
20230620,150700,169169480,8320,8330,8330,8320,115
|
|
20230620,150600,168211570,8350,8350,8350,8340,6
|
|
20230620,150500,168161490,8350,8350,8350,8350,0
|
|
20230620,150400,168161490,8350,8350,8350,8350,40
|
|
20230620,150300,167827490,8350,8350,8350,8350,120
|
|
20230620,150200,166825490,8350,8350,8350,8350,0
|
|
20230620,150100,166825490,8350,8350,8350,8350,0
|
|
20230620,150000,166825490,8350,8350,8350,8350,0
|
|
20230620,145900,166825490,8350,8350,8350,8350,0
|
|
20230620,145800,166825490,8350,8350,8350,8350,0
|
|
20230620,145700,166825490,8350,8350,8350,8350,0
|
|
20230620,145600,166825490,8350,8350,8350,8350,0
|
|
20230620,145500,166825490,8350,8340,8350,8330,268
|
|
20230620,145400,164587950,8340,8340,8340,8340,301
|
|
20230620,145300,162077610,8340,8340,8340,8340,0
|
|
20230620,145200,162077610,8340,8340,8340,8340,15
|
|
20230620,145100,161952510,8350,8340,8350,8340,123
|
|
20230620,145000,160925910,8340,8340,8340,8340,245
|
|
20230620,144900,158882610,8340,8340,8340,8340,0
|
|
20230620,144800,158882610,8340,8340,8340,8340,0
|
|
20230620,144700,158882610,8340,8340,8340,8340,10
|
|
20230620,144600,158799210,8340,8340,8340,8340,100
|
|
20230620,144500,157965210,8340,8300,8340,8300,152
|
|
20230620,144400,156703530,8340,8330,8340,8330,465
|
|
20230620,144300,152826080,8330,8330,8330,8330,176
|
|
20230620,144200,151360000,8340,8330,8340,8330,440
|
|
20230620,144100,147692050,8340,8320,8340,8320,284
|
|
20230620,144000,145327040,8320,8320,8320,8320,161
|
|
20230620,143900,143987520,8320,8320,8320,8320,227
|
|
20230620,143800,142098880,8320,8320,8320,8320,182
|
|
20230620,143700,140584640,8320,8320,8320,8320,510
|
|
20230620,143600,136341440,8320,8320,8320,8320,0
|
|
20230620,143500,136341440,8320,8320,8320,8320,0
|
|
20230620,143400,136341440,8320,8320,8320,8320,700
|
|
20230620,143300,130517440,8320,8320,8320,8320,0
|
|
20230620,143200,130517440,8320,8320,8320,8320,0
|
|
20230620,143100,130517440,8320,8260,8320,8260,1102
|
|
20230620,143000,121367030,8260,8260,8260,8260,80
|
|
20230620,142900,120706230,8260,8260,8260,8260,0
|
|
20230620,142800,120706230,8260,8260,8260,8260,0
|
|
20230620,142700,120706230,8260,8260,8260,8260,0
|
|
20230620,142600,120706230,8260,8260,8260,8260,1
|
|
20230620,142500,120697970,8240,8280,8280,8240,26
|
|
20230620,142400,120483690,8260,8250,8260,8250,60
|
|
20230620,142300,119988490,8240,8240,8240,8240,123
|
|
20230620,142200,118974970,8230,8230,8230,8230,59
|
|
20230620,142100,118489400,8230,8230,8230,8230,100
|
|
20230620,142000,117666400,8230,8230,8230,8230,0
|
|
20230620,141900,117666400,8230,8230,8230,8230,1
|
|
20230620,141800,117658170,8230,8230,8230,8230,0
|
|
20230620,141700,117658170,8230,8230,8230,8230,220
|
|
20230620,141600,115847570,8230,8230,8230,8230,5
|
|
20230620,141500,115806420,8240,8240,8240,8240,0
|
|
20230620,141400,115806420,8240,8240,8240,8240,0
|
|
20230620,141300,115806420,8240,8240,8240,8240,1
|
|
20230620,141200,115798180,8210,8210,8210,8210,100
|
|
20230620,141100,114977180,8240,8240,8240,8240,0
|
|
20230620,141000,114977180,8240,8240,8240,8240,0
|
|
20230620,140900,114977180,8240,8240,8240,8240,0
|
|
20230620,140800,114977180,8240,8240,8240,8240,0
|
|
20230620,140700,114977180,8240,8240,8240,8240,1
|
|
20230620,140600,114968940,8220,8220,8220,8220,219
|
|
20230620,140500,113168760,8230,8250,8250,8230,22
|
|
20230620,140400,112987660,8250,8250,8250,8250,0
|
|
20230620,140300,112987660,8250,8250,8250,8250,0
|
|
20230620,140200,112987660,8250,8250,8250,8250,0
|
|
20230620,140100,112987660,8250,8250,8250,8250,0
|
|
20230620,140000,112987660,8250,8250,8250,8250,0
|
|
20230620,135900,112987660,8250,8250,8250,8250,0
|
|
20230620,135800,112987660,8250,8250,8250,8250,0
|
|
20230620,135700,112987660,8250,8250,8250,8250,0
|
|
20230620,135600,112987660,8250,8250,8250,8250,0
|
|
20230620,135500,112987660,8250,8250,8250,8250,0
|
|
20230620,135400,112987660,8250,8250,8250,8250,37
|
|
20230620,135300,112682410,8250,8250,8250,8250,0
|
|
20230620,135200,112682410,8250,8250,8250,8250,1
|
|
20230620,135100,112674160,8210,8240,8240,8210,500
|
|
20230620,135000,108561700,8250,8250,8250,8250,1
|
|
20230620,134900,108553450,8240,8240,8240,8240,0
|
|
20230620,134800,108553450,8240,8240,8240,8240,0
|
|
20230620,134700,108553450,8240,8240,8240,8240,0
|
|
20230620,134600,108553450,8240,8240,8240,8240,0
|
|
20230620,134500,108553450,8240,8240,8240,8240,100
|
|
20230620,134400,107729450,8250,8250,8250,8250,0
|
|
20230620,134300,107729450,8250,8250,8250,8250,0
|
|
20230620,134200,107729450,8250,8250,8250,8250,0
|
|
20230620,134100,107729450,8250,8250,8250,8250,0
|
|
20230620,134000,107729450,8250,8250,8250,8250,0
|
|
20230620,133900,107729450,8250,8250,8250,8250,0
|
|
20230620,133800,107729450,8250,8250,8250,8250,0
|
|
20230620,133700,107729450,8250,8250,8250,8250,0
|
|
20230620,133600,107729450,8250,8250,8250,8250,0
|
|
20230620,133500,107729450,8250,8250,8250,8250,1
|
|
20230620,133400,107721200,8230,8230,8230,8230,0
|
|
20230620,133300,107721200,8230,8230,8230,8230,111
|
|
20230620,133200,106807670,8230,8230,8230,8230,0
|
|
20230620,133100,106807670,8230,8230,8230,8230,0
|
|
20230620,133000,106807670,8230,8230,8230,8230,0
|
|
20230620,132900,106807670,8230,8230,8230,8230,10
|
|
20230620,132800,106725370,8230,8230,8230,8230,0
|
|
20230620,132700,106725370,8230,8230,8230,8230,0
|
|
20230620,132600,106725370,8230,8230,8230,8230,0
|
|
20230620,132500,106725370,8230,8230,8230,8230,0
|
|
20230620,132400,106725370,8230,8230,8230,8230,0
|
|
20230620,132300,106725370,8230,8220,8230,8220,50
|
|
20230620,132200,106314130,8220,8220,8220,8220,0
|
|
20230620,132100,106314130,8220,8220,8220,8220,7
|
|
20230620,132000,106256590,8220,8220,8220,8220,1
|
|
20230620,131900,106248370,8210,8210,8210,8210,0
|
|
20230620,131800,106248370,8210,8210,8210,8210,0
|
|
20230620,131700,106248370,8210,8210,8210,8210,0
|
|
20230620,131600,106248370,8210,8210,8210,8210,0
|
|
20230620,131500,106248370,8210,8210,8210,8210,0
|
|
20230620,131400,106248370,8210,8210,8210,8210,0
|
|
20230620,131300,106248370,8210,8210,8210,8210,0
|
|
20230620,131200,106248370,8210,8210,8210,8210,0
|
|
20230620,131100,106248370,8210,8210,8210,8210,11
|
|
20230620,131000,106158060,8200,8200,8200,8200,30
|
|
20230620,130900,105912060,8200,8200,8200,8200,0
|
|
20230620,130800,105912060,8200,8200,8200,8200,100
|
|
20230620,130700,105092060,8200,8200,8200,8200,0
|
|
20230620,130600,105092060,8200,8200,8200,8200,2
|
|
20230620,130500,105075660,8210,8210,8210,8210,0
|
|
20230620,130400,105075660,8210,8210,8210,8210,112
|
|
20230620,130300,104156140,8210,8210,8210,8210,0
|
|
20230620,130200,104156140,8210,8210,8210,8210,1
|
|
20230620,130100,104147930,8200,8210,8210,8200,101
|
|
20230620,130000,103319720,8210,8210,8210,8210,0
|
|
20230620,125900,103319720,8210,8210,8210,8210,0
|
|
20230620,125800,103319720,8210,8210,8210,8210,0
|
|
20230620,125700,103319720,8210,8210,8210,8210,0
|
|
20230620,125600,103319720,8210,8210,8210,8210,0
|
|
20230620,125500,103319720,8210,8210,8210,8210,1
|
|
20230620,125400,103311510,8210,8210,8210,8210,0
|
|
20230620,125300,103311510,8210,8210,8210,8210,0
|
|
20230620,125200,103311510,8210,8210,8210,8210,155
|
|
20230620,125100,102038960,8210,8210,8210,8210,0
|
|
20230620,125000,102038960,8210,8210,8210,8210,0
|
|
20230620,124900,102038960,8210,8210,8210,8210,0
|
|
20230620,124800,102038960,8210,8210,8210,8210,0
|
|
20230620,124700,102038960,8210,8210,8210,8210,140
|
|
20230620,124600,100889560,8210,8210,8210,8210,2
|
|
20230620,124500,100873140,8210,8210,8210,8210,0
|
|
20230620,124400,100873140,8210,8210,8210,8210,0
|
|
20230620,124300,100873140,8210,8210,8210,8210,0
|
|
20230620,124200,100873140,8210,8210,8210,8210,0
|
|
20230620,124100,100873140,8210,8210,8210,8210,0
|
|
20230620,124000,100873140,8210,8210,8210,8210,0
|
|
20230620,123900,100873140,8210,8210,8210,8210,0
|
|
20230620,123800,100873140,8210,8210,8210,8210,0
|
|
20230620,123700,100873140,8210,8210,8210,8210,1
|
|
20230620,123600,100864930,8210,8210,8210,8210,30
|
|
20230620,123500,100618630,8210,8210,8210,8210,1
|
|
20230620,123400,100610420,8210,8210,8210,8210,1
|
|
20230620,123300,100602210,8210,8210,8210,8210,1
|
|
20230620,123200,100594000,8210,8210,8210,8210,1
|
|
20230620,123100,100585790,8210,8210,8210,8210,0
|
|
20230620,123000,100585790,8210,8210,8210,8210,0
|
|
20230620,122900,100585790,8210,8210,8210,8210,0
|
|
20230620,122800,100585790,8210,8210,8210,8210,101
|
|
20230620,122700,99756580,8200,8200,8200,8200,0
|
|
20230620,122600,99756580,8200,8200,8200,8200,2
|
|
20230620,122500,99740180,8210,8210,8210,8210,0
|
|
20230620,122400,99740180,8210,8210,8210,8210,0
|
|
20230620,122300,99740180,8210,8210,8210,8210,0
|
|
20230620,122200,99740180,8210,8210,8210,8210,0
|
|
20230620,122100,99740180,8210,8210,8210,8210,0
|
|
20230620,122000,99740180,8210,8210,8210,8210,0
|
|
20230620,121900,99740180,8210,8210,8210,8210,0
|
|
20230620,121800,99740180,8210,8210,8210,8210,0
|
|
20230620,121700,99740180,8210,8210,8210,8210,1
|
|
20230620,121600,99731970,8210,8210,8210,8210,1
|
|
20230620,121500,99723760,8190,8190,8190,8190,0
|
|
20230620,121400,99723760,8190,8190,8190,8190,20
|
|
20230620,121300,99559960,8190,8190,8190,8190,0
|
|
20230620,121200,99559960,8190,8190,8190,8190,0
|
|
20230620,121100,99559960,8190,8190,8190,8190,49
|
|
20230620,121000,99158650,8180,8180,8180,8180,0
|
|
20230620,120900,99158650,8180,8200,8200,8180,100
|
|
20230620,120800,98340620,8170,8200,8200,8170,306
|
|
20230620,120700,95835750,8200,8200,8200,8200,0
|
|
20230620,120600,95835750,8200,8200,8200,8200,0
|
|
20230620,120500,95835750,8200,8200,8200,8200,0
|
|
20230620,120400,95835750,8200,8200,8200,8200,0
|
|
20230620,120300,95835750,8200,8200,8200,8200,0
|
|
20230620,120200,95835750,8200,8200,8200,8200,0
|
|
20230620,120100,95835750,8200,8200,8200,8200,0
|
|
20230620,120000,95835750,8200,8200,8200,8200,0
|
|
20230620,115900,95835750,8200,8200,8200,8200,0
|
|
20230620,115800,95835750,8200,8200,8200,8200,0
|
|
20230620,115700,95835750,8200,8200,8200,8200,1200
|
|
20230620,115600,85995750,8210,8220,8220,8210,150
|
|
20230620,115500,84764080,8220,8220,8220,8220,0
|
|
20230620,115400,84764080,8220,8220,8220,8220,0
|
|
20230620,115300,84764080,8220,8220,8220,8220,9
|
|
20230620,115200,84690100,8220,8220,8220,8220,0
|
|
20230620,115100,84690100,8220,8220,8220,8220,61
|
|
20230620,115000,84188680,8220,8220,8220,8220,0
|
|
20230620,114900,84188680,8220,8220,8220,8220,0
|
|
20230620,114800,84188680,8220,8220,8220,8220,0
|
|
20230620,114700,84188680,8220,8220,8220,8220,25
|
|
20230620,114600,83983180,8190,8190,8190,8190,500
|
|
20230620,114500,79888180,8190,8190,8190,8190,0
|
|
20230620,114400,79888180,8190,8190,8190,8190,0
|
|
20230620,114300,79888180,8190,8200,8200,8190,100
|
|
20230620,114200,79068970,8200,8200,8200,8200,0
|
|
20230620,114100,79068970,8200,8220,8220,8200,401
|
|
20230620,114000,75780750,8220,8210,8220,8200,480
|
|
20230620,113900,71841830,8220,8220,8220,8220,10
|
|
20230620,113800,71759630,8210,8220,8220,8210,26
|
|
20230620,113700,71546160,8220,8220,8220,8220,1
|
|
20230620,113600,71537940,8220,8220,8220,8220,1
|
|
20230620,113500,71529720,8220,8220,8220,8220,3
|
|
20230620,113400,71505060,8220,8220,8220,8220,3
|
|
20230620,113300,71480400,8220,8220,8220,8220,1
|
|
20230620,113200,71472180,8220,8220,8220,8220,0
|
|
20230620,113100,71472180,8220,8220,8220,8220,0
|
|
20230620,113000,71472180,8220,8220,8220,8220,33
|
|
20230620,112900,71200920,8220,8220,8220,8220,98
|
|
20230620,112800,70395360,8230,8230,8230,8230,126
|
|
20230620,112700,69358380,8230,8230,8230,8230,0
|
|
20230620,112600,69358380,8230,8230,8230,8230,0
|
|
20230620,112500,69358380,8230,8230,8230,8230,0
|
|
20230620,112400,69358380,8230,8230,8230,8230,1
|
|
20230620,112300,69350150,8280,8280,8280,8280,0
|
|
20230620,112200,69350150,8280,8280,8280,8280,0
|
|
20230620,112100,69350150,8280,8280,8280,8280,0
|
|
20230620,112000,69350150,8280,8240,8280,8240,100
|
|
20230620,111900,68525630,8230,8230,8230,8230,0
|
|
20230620,111800,68525630,8230,8230,8230,8230,0
|
|
20230620,111700,68525630,8230,8230,8230,8230,0
|
|
20230620,111600,68525630,8230,8230,8230,8230,0
|
|
20230620,111500,68525630,8230,8230,8230,8230,0
|
|
20230620,111400,68525630,8230,8230,8230,8230,80
|
|
20230620,111300,67867230,8240,8240,8240,8240,0
|
|
20230620,111200,67867230,8240,8240,8240,8240,0
|
|
20230620,111100,67867230,8240,8240,8240,8240,0
|
|
20230620,111000,67867230,8240,8240,8240,8240,0
|
|
20230620,110900,67867230,8240,8240,8240,8240,11
|
|
20230620,110800,67776590,8240,8240,8240,8240,1
|
|
20230620,110700,67768350,8230,8230,8230,8230,0
|
|
20230620,110600,67768350,8230,8230,8230,8230,0
|
|
20230620,110500,67768350,8230,8230,8230,8230,0
|
|
20230620,110400,67768350,8230,8230,8230,8230,13
|
|
20230620,110300,67661360,8230,8230,8230,8230,0
|
|
20230620,110200,67661360,8230,8230,8230,8230,0
|
|
20230620,110100,67661360,8230,8240,8240,8230,200
|
|
20230620,110000,66014960,8290,8290,8290,8290,0
|
|
20230620,105900,66014960,8290,8290,8290,8290,0
|
|
20230620,105800,66014960,8290,8290,8290,8290,0
|
|
20230620,105700,66014960,8290,8290,8290,8290,0
|
|
20230620,105600,66014960,8290,8290,8290,8290,0
|
|
20230620,105500,66014960,8290,8270,8290,8270,12
|
|
20230620,105400,65915680,8240,8240,8240,8240,20
|
|
20230620,105300,65750880,8230,8230,8230,8230,2
|
|
20230620,105200,65734420,8230,8230,8230,8230,266
|
|
20230620,105100,63545240,8230,8230,8230,8230,0
|
|
20230620,105000,63545240,8230,8230,8230,8230,10
|
|
20230620,104900,63462940,8230,8230,8230,8230,0
|
|
20230620,104800,63462940,8230,8230,8230,8230,10
|
|
20230620,104700,63380640,8230,8270,8270,8230,300
|
|
20230620,104600,60906630,8290,8290,8290,8290,0
|
|
20230620,104500,60906630,8290,8290,8290,8290,0
|
|
20230620,104400,60906630,8290,8290,8290,8290,0
|
|
20230620,104300,60906630,8290,8290,8290,8290,0
|
|
20230620,104200,60906630,8290,8290,8290,8290,0
|
|
20230620,104100,60906630,8290,8290,8290,8290,0
|
|
20230620,104000,60906630,8290,8290,8290,8290,0
|
|
20230620,103900,60906630,8290,8290,8290,8290,13
|
|
20230620,103800,60798860,8280,8280,8280,8280,0
|
|
20230620,103700,60798860,8280,8280,8280,8280,0
|
|
20230620,103600,60798860,8280,8280,8280,8280,0
|
|
20230620,103500,60798860,8280,8280,8280,8280,0
|
|
20230620,103400,60798860,8280,8280,8280,8280,98
|
|
20230620,103300,59987420,8290,8290,8290,8290,0
|
|
20230620,103200,59987420,8290,8280,8290,8280,80
|
|
20230620,103100,59324860,8280,8280,8280,8280,8
|
|
20230620,103000,59258620,8280,8280,8280,8280,0
|
|
20230620,102900,59258620,8280,8280,8280,8280,0
|
|
20230620,102800,59258620,8280,8280,8280,8280,0
|
|
20230620,102700,59258620,8280,8280,8280,8280,0
|
|
20230620,102600,59258620,8280,8280,8280,8280,0
|
|
20230620,102500,59258620,8280,8280,8280,8280,0
|
|
20230620,102400,59258620,8280,8280,8280,8280,0
|
|
20230620,102300,59258620,8280,8280,8280,8280,2
|
|
20230620,102200,59242060,8280,8280,8280,8280,0
|
|
20230620,102100,59242060,8280,8280,8280,8280,0
|
|
20230620,102000,59242060,8280,8280,8280,8280,0
|
|
20230620,101900,59242060,8280,8280,8280,8280,110
|
|
20230620,101800,58331260,8290,8290,8290,8290,0
|
|
20230620,101700,58331260,8290,8290,8290,8290,5
|
|
20230620,101600,58289810,8290,8290,8290,8290,0
|
|
20230620,101500,58289810,8290,8290,8290,8290,0
|
|
20230620,101400,58289810,8290,8290,8290,8290,0
|
|
20230620,101300,58289810,8290,8290,8290,8290,0
|
|
20230620,101200,58289810,8290,8300,8300,8290,341
|
|
20230620,101100,55460710,8300,8300,8300,8300,10
|
|
20230620,101000,55377710,8290,8290,8290,8290,160
|
|
20230620,100900,54051310,8300,8300,8300,8300,40
|
|
20230620,100800,53719310,8320,8320,8320,8320,30
|
|
20230620,100700,53469710,8320,8320,8320,8320,17
|
|
20230620,100600,53328270,8320,8300,8320,8300,131
|
|
20230620,100500,52240150,8300,8300,8300,8300,37
|
|
20230620,100400,51933050,8320,8320,8320,8320,19
|
|
20230620,100300,51774970,8320,8320,8320,8320,60
|
|
20230620,100200,51275770,8320,8320,8320,8320,0
|
|
20230620,100100,51275770,8320,8320,8320,8320,0
|
|
20230620,100000,51275770,8320,8320,8320,8320,2146
|
|
20230620,095900,33421050,8320,8320,8320,8320,0
|
|
20230620,095800,33421050,8320,8310,8320,8310,102
|
|
20230620,095700,32572920,8320,8320,8320,8320,0
|
|
20230620,095600,32572920,8320,8320,8320,8320,0
|
|
20230620,095500,32572920,8320,8320,8320,8320,0
|
|
20230620,095400,32572920,8320,8320,8320,8320,12
|
|
20230620,095300,32473080,8310,8310,8310,8310,0
|
|
20230620,095200,32473080,8310,8310,8310,8310,0
|
|
20230620,095100,32473080,8310,8310,8310,8310,230
|
|
20230620,095000,30561780,8310,8310,8310,8310,1
|
|
20230620,094900,30553470,8300,8300,8300,8300,0
|
|
20230620,094800,30553470,8300,8300,8300,8300,0
|
|
20230620,094700,30553470,8300,8300,8300,8300,7
|
|
20230620,094600,30495370,8300,8300,8300,8300,1
|
|
20230620,094500,30487070,8300,8300,8300,8300,0
|
|
20230620,094400,30487070,8300,8300,8300,8300,0
|
|
20230620,094300,30487070,8300,8300,8300,8300,10
|
|
20230620,094200,30404070,8300,8300,8300,8300,0
|
|
20230620,094100,30404070,8300,8300,8300,8300,0
|
|
20230620,094000,30404070,8300,8300,8300,8300,1
|
|
20230620,093900,30395770,8310,8310,8310,8310,0
|
|
20230620,093800,30395770,8310,8310,8310,8310,0
|
|
20230620,093700,30395770,8310,8310,8310,8310,0
|
|
20230620,093600,30395770,8310,8300,8310,8300,2
|
|
20230620,093500,30379160,8300,8300,8300,8300,0
|
|
20230620,093400,30379160,8300,8300,8300,8300,15
|
|
20230620,093300,30254660,8290,8290,8290,8290,0
|
|
20230620,093200,30254660,8290,8300,8300,8290,108
|
|
20230620,093100,29359060,8320,8320,8320,8320,0
|
|
20230620,093000,29359060,8320,8320,8320,8320,0
|
|
20230620,092900,29359060,8320,8320,8320,8320,11
|
|
20230620,092800,29267540,8300,8300,8300,8300,0
|
|
20230620,092700,29267540,8300,8300,8300,8300,0
|
|
20230620,092600,29267540,8300,8300,8300,8300,1
|
|
20230620,092500,29259240,8300,8300,8300,8300,0
|
|
20230620,092400,29259240,8300,8300,8300,8300,0
|
|
20230620,092300,29259240,8300,8300,8300,8300,0
|
|
20230620,092200,29259240,8300,8300,8300,8300,0
|
|
20230620,092100,29259240,8300,8300,8300,8300,307
|
|
20230620,092000,26711140,8290,8290,8290,8290,74
|
|
20230620,091900,26097680,8290,8290,8290,8290,0
|
|
20230620,091800,26097680,8290,8290,8290,8290,200
|
|
20230620,091700,24439680,8300,8300,8300,8300,0
|
|
20230620,091600,24439680,8300,8310,8310,8300,26
|
|
20230620,091500,24223870,8300,8300,8300,8300,0
|
|
20230620,091400,24223870,8300,8310,8310,8300,816
|
|
20230620,091300,17443620,8310,8310,8310,8310,1
|
|
20230620,091200,17435310,8310,8310,8310,8310,221
|
|
20230620,091100,15598800,8320,8320,8320,8320,40
|
|
20230620,091000,15266000,8320,8320,8320,8320,0
|
|
20230620,090900,15266000,8320,8320,8320,8320,900
|
|
20230620,090800,7778000,8320,8320,8320,8320,0
|
|
20230620,090700,7778000,8320,8320,8320,8320,3
|
|
20230620,090600,7753040,8330,8330,8330,8330,72
|
|
20230620,090500,7153280,8320,8290,8320,8290,22
|
|
20230620,090400,6970330,8290,8290,8290,8290,1
|
|
20230620,090300,6962040,8320,8280,8320,8280,202
|
|
20230620,090200,5281460,8280,8300,8330,8280,56
|
|
20230620,090100,4816190,8290,8290,8290,8290,20
|
|
20230620,090000,4650390,8280,8300,8300,8280,531
|