694 lines
35 KiB
CSV
694 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,203100,206685080,13600,13600,13600,13600,561
|
|
20230619,203000,206685080,13600,13600,13600,13600,0
|
|
20230619,202900,206685080,13600,13600,13600,13600,0
|
|
20230619,202800,206685080,13600,13600,13600,13600,0
|
|
20230619,202700,206685080,13600,13600,13600,13600,0
|
|
20230619,202600,206685080,13600,13600,13600,13600,0
|
|
20230619,202500,206685080,13600,13600,13600,13600,0
|
|
20230619,202400,206685080,13600,13600,13600,13600,0
|
|
20230619,202300,206685080,13600,13600,13600,13600,0
|
|
20230619,202200,206685080,13600,13600,13600,13600,0
|
|
20230619,202100,206685080,13600,13600,13600,13600,0
|
|
20230619,202000,206685080,13600,13600,13600,13600,0
|
|
20230619,201900,206685080,13600,13600,13600,13600,0
|
|
20230619,201800,206685080,13600,13600,13600,13600,0
|
|
20230619,201700,206685080,13600,13600,13600,13600,0
|
|
20230619,201600,206685080,13600,13600,13600,13600,0
|
|
20230619,201500,206685080,13600,13600,13600,13600,0
|
|
20230619,201400,206685080,13600,13600,13600,13600,0
|
|
20230619,201300,206685080,13600,13600,13600,13600,0
|
|
20230619,201200,206685080,13600,13600,13600,13600,0
|
|
20230619,201100,206685080,13600,13600,13600,13600,0
|
|
20230619,201000,206685080,13600,13600,13600,13600,0
|
|
20230619,200900,206685080,13600,13600,13600,13600,0
|
|
20230619,200800,206685080,13600,13600,13600,13600,0
|
|
20230619,200700,206685080,13600,13600,13600,13600,0
|
|
20230619,200600,206685080,13600,13600,13600,13600,0
|
|
20230619,200500,206685080,13600,13600,13600,13600,0
|
|
20230619,200400,206685080,13600,13600,13600,13600,0
|
|
20230619,200300,206685080,13600,13600,13600,13600,0
|
|
20230619,200200,206685080,13600,13600,13600,13600,0
|
|
20230619,200100,206685080,13600,13600,13600,13600,561
|
|
20230619,200000,206685080,13600,13600,13600,13600,0
|
|
20230619,195900,206685080,13600,13600,13600,13600,0
|
|
20230619,195800,206685080,13600,13600,13600,13600,0
|
|
20230619,195700,206685080,13600,13600,13600,13600,0
|
|
20230619,195600,206685080,13600,13600,13600,13600,0
|
|
20230619,195500,206685080,13600,13600,13600,13600,0
|
|
20230619,195400,206685080,13600,13600,13600,13600,0
|
|
20230619,195300,206685080,13600,13600,13600,13600,0
|
|
20230619,195200,206685080,13600,13600,13600,13600,0
|
|
20230619,195100,206685080,13600,13600,13600,13600,0
|
|
20230619,195000,206685080,13600,13600,13600,13600,0
|
|
20230619,194900,206685080,13600,13600,13600,13600,0
|
|
20230619,194800,206685080,13600,13600,13600,13600,0
|
|
20230619,194700,206685080,13600,13600,13600,13600,0
|
|
20230619,194600,206685080,13600,13600,13600,13600,0
|
|
20230619,194500,206685080,13600,13600,13600,13600,0
|
|
20230619,194400,206685080,13600,13600,13600,13600,0
|
|
20230619,194300,206685080,13600,13600,13600,13600,0
|
|
20230619,194200,206685080,13600,13600,13600,13600,0
|
|
20230619,194100,206685080,13600,13600,13600,13600,0
|
|
20230619,194000,206685080,13600,13600,13600,13600,0
|
|
20230619,193900,206685080,13600,13600,13600,13600,0
|
|
20230619,193800,206685080,13600,13600,13600,13600,0
|
|
20230619,193700,206685080,13600,13600,13600,13600,0
|
|
20230619,193600,206685080,13600,13600,13600,13600,0
|
|
20230619,193500,206685080,13600,13600,13600,13600,0
|
|
20230619,193400,206685080,13600,13600,13600,13600,0
|
|
20230619,193300,206685080,13600,13600,13600,13600,0
|
|
20230619,193200,206685080,13600,13600,13600,13600,0
|
|
20230619,193100,206685080,13600,13600,13600,13600,561
|
|
20230619,193000,206685080,13600,13600,13600,13600,0
|
|
20230619,192900,206685080,13600,13600,13600,13600,0
|
|
20230619,192800,206685080,13600,13600,13600,13600,0
|
|
20230619,192700,206685080,13600,13600,13600,13600,0
|
|
20230619,192600,206685080,13600,13600,13600,13600,0
|
|
20230619,192500,206685080,13600,13600,13600,13600,0
|
|
20230619,192400,206685080,13600,13600,13600,13600,0
|
|
20230619,192300,206685080,13600,13600,13600,13600,0
|
|
20230619,192200,206685080,13600,13600,13600,13600,0
|
|
20230619,192100,206685080,13600,13600,13600,13600,0
|
|
20230619,192000,206685080,13600,13600,13600,13600,0
|
|
20230619,191900,206685080,13600,13600,13600,13600,0
|
|
20230619,191800,206685080,13600,13600,13600,13600,0
|
|
20230619,191700,206685080,13600,13600,13600,13600,0
|
|
20230619,191600,206685080,13600,13600,13600,13600,0
|
|
20230619,191500,206685080,13600,13600,13600,13600,0
|
|
20230619,191400,206685080,13600,13600,13600,13600,0
|
|
20230619,191300,206685080,13600,13600,13600,13600,0
|
|
20230619,191200,206685080,13600,13600,13600,13600,0
|
|
20230619,191100,206685080,13600,13600,13600,13600,0
|
|
20230619,191000,206685080,13600,13600,13600,13600,0
|
|
20230619,190900,206685080,13600,13600,13600,13600,0
|
|
20230619,190800,206685080,13600,13600,13600,13600,0
|
|
20230619,190700,206685080,13600,13600,13600,13600,0
|
|
20230619,190600,206685080,13600,13600,13600,13600,0
|
|
20230619,190500,206685080,13600,13600,13600,13600,0
|
|
20230619,190400,206685080,13600,13600,13600,13600,0
|
|
20230619,190300,206685080,13600,13600,13600,13600,0
|
|
20230619,190200,206685080,13600,13600,13600,13600,0
|
|
20230619,190100,206685080,13600,13600,13600,13600,561
|
|
20230619,190000,206685080,13600,13600,13600,13600,0
|
|
20230619,185900,206685080,13600,13600,13600,13600,0
|
|
20230619,185800,206685080,13600,13600,13600,13600,0
|
|
20230619,185700,206685080,13600,13600,13600,13600,0
|
|
20230619,185600,206685080,13600,13600,13600,13600,0
|
|
20230619,185500,206685080,13600,13600,13600,13600,0
|
|
20230619,185400,206685080,13600,13600,13600,13600,0
|
|
20230619,185300,206685080,13600,13600,13600,13600,0
|
|
20230619,185200,206685080,13600,13600,13600,13600,0
|
|
20230619,185100,206685080,13600,13600,13600,13600,0
|
|
20230619,185000,206685080,13600,13600,13600,13600,0
|
|
20230619,184900,206685080,13600,13600,13600,13600,0
|
|
20230619,184800,206685080,13600,13600,13600,13600,0
|
|
20230619,184700,206685080,13600,13600,13600,13600,0
|
|
20230619,184600,206685080,13600,13600,13600,13600,0
|
|
20230619,184500,206685080,13600,13600,13600,13600,0
|
|
20230619,184400,206685080,13600,13600,13600,13600,0
|
|
20230619,184300,206685080,13600,13600,13600,13600,0
|
|
20230619,184200,206685080,13600,13600,13600,13600,0
|
|
20230619,184100,206685080,13600,13600,13600,13600,0
|
|
20230619,184000,206685080,13600,13600,13600,13600,0
|
|
20230619,183900,206685080,13600,13600,13600,13600,0
|
|
20230619,183800,206685080,13600,13600,13600,13600,0
|
|
20230619,183700,206685080,13600,13600,13600,13600,0
|
|
20230619,183600,206685080,13600,13600,13600,13600,0
|
|
20230619,183500,206685080,13600,13600,13600,13600,0
|
|
20230619,183400,206685080,13600,13600,13600,13600,0
|
|
20230619,183300,206685080,13600,13600,13600,13600,0
|
|
20230619,183200,206685080,13600,13600,13600,13600,0
|
|
20230619,183100,206685080,13600,13600,13600,13600,561
|
|
20230619,183000,206685080,13600,13600,13600,13600,0
|
|
20230619,182900,206685080,13600,13600,13600,13600,0
|
|
20230619,182800,206685080,13600,13600,13600,13600,0
|
|
20230619,182700,206685080,13600,13600,13600,13600,0
|
|
20230619,182600,206685080,13600,13600,13600,13600,0
|
|
20230619,182500,206685080,13600,13600,13600,13600,0
|
|
20230619,182400,206685080,13600,13600,13600,13600,0
|
|
20230619,182300,206685080,13600,13600,13600,13600,0
|
|
20230619,182200,206685080,13600,13600,13600,13600,0
|
|
20230619,182100,206685080,13600,13600,13600,13600,0
|
|
20230619,182000,206685080,13600,13600,13600,13600,0
|
|
20230619,181900,206685080,13600,13600,13600,13600,0
|
|
20230619,181800,206685080,13600,13600,13600,13600,0
|
|
20230619,181700,206685080,13600,13600,13600,13600,0
|
|
20230619,181600,206685080,13600,13600,13600,13600,0
|
|
20230619,181500,206685080,13600,13600,13600,13600,0
|
|
20230619,181400,206685080,13600,13600,13600,13600,0
|
|
20230619,181300,206685080,13600,13600,13600,13600,0
|
|
20230619,181200,206685080,13600,13600,13600,13600,0
|
|
20230619,181100,206685080,13600,13600,13600,13600,0
|
|
20230619,181000,206685080,13600,13600,13600,13600,0
|
|
20230619,180900,206685080,13600,13600,13600,13600,0
|
|
20230619,180800,206685080,13600,13600,13600,13600,0
|
|
20230619,180700,206685080,13600,13600,13600,13600,0
|
|
20230619,180600,206685080,13600,13600,13600,13600,0
|
|
20230619,180500,206685080,13600,13600,13600,13600,0
|
|
20230619,180400,206685080,13600,13600,13600,13600,0
|
|
20230619,180300,206685080,13600,13600,13600,13600,0
|
|
20230619,180200,206685080,13600,13600,13600,13600,0
|
|
20230619,180100,206685080,13600,13600,13600,13600,561
|
|
20230619,180000,206685080,13600,13600,13600,13600,0
|
|
20230619,175900,206685080,13600,13600,13600,13600,0
|
|
20230619,175800,206685080,13600,13600,13600,13600,0
|
|
20230619,175700,206685080,13600,13600,13600,13600,0
|
|
20230619,175600,206685080,13600,13600,13600,13600,0
|
|
20230619,175500,206685080,13600,13600,13600,13600,0
|
|
20230619,175400,206685080,13600,13600,13600,13600,0
|
|
20230619,175300,206685080,13600,13600,13600,13600,0
|
|
20230619,175200,206685080,13600,13600,13600,13600,0
|
|
20230619,175100,206685080,13600,13600,13600,13600,0
|
|
20230619,175000,206685080,13600,13600,13600,13600,0
|
|
20230619,174900,206685080,13600,13600,13600,13600,0
|
|
20230619,174800,206685080,13600,13600,13600,13600,0
|
|
20230619,174700,206685080,13600,13600,13600,13600,0
|
|
20230619,174600,206685080,13600,13600,13600,13600,0
|
|
20230619,174500,206685080,13600,13600,13600,13600,0
|
|
20230619,174400,206685080,13600,13600,13600,13600,0
|
|
20230619,174300,206685080,13600,13600,13600,13600,0
|
|
20230619,174200,206685080,13600,13600,13600,13600,0
|
|
20230619,174100,206685080,13600,13600,13600,13600,0
|
|
20230619,174000,206685080,13600,13600,13600,13600,0
|
|
20230619,173900,206685080,13600,13600,13600,13600,0
|
|
20230619,173800,206685080,13600,13600,13600,13600,0
|
|
20230619,173700,206685080,13600,13600,13600,13600,0
|
|
20230619,173600,206685080,13600,13600,13600,13600,0
|
|
20230619,173500,206685080,13600,13600,13600,13600,0
|
|
20230619,173400,206685080,13600,13600,13600,13600,0
|
|
20230619,173300,206685080,13600,13600,13600,13600,0
|
|
20230619,173200,206685080,13600,13600,13600,13600,0
|
|
20230619,173100,206685080,13600,13600,13600,13600,561
|
|
20230619,173000,206685080,13600,13600,13600,13600,0
|
|
20230619,172900,206685080,13600,13600,13600,13600,0
|
|
20230619,172800,206685080,13600,13600,13600,13600,0
|
|
20230619,172700,206685080,13600,13600,13600,13600,0
|
|
20230619,172600,206685080,13600,13600,13600,13600,0
|
|
20230619,172500,206685080,13600,13600,13600,13600,0
|
|
20230619,172400,206685080,13600,13600,13600,13600,0
|
|
20230619,172300,206685080,13600,13600,13600,13600,0
|
|
20230619,172200,206685080,13600,13600,13600,13600,0
|
|
20230619,172100,206685080,13600,13600,13600,13600,0
|
|
20230619,172000,206685080,13600,13600,13600,13600,0
|
|
20230619,171900,206685080,13600,13600,13600,13600,0
|
|
20230619,171800,206685080,13600,13600,13600,13600,0
|
|
20230619,171700,206685080,13600,13600,13600,13600,0
|
|
20230619,171600,206685080,13600,13600,13600,13600,0
|
|
20230619,171500,206685080,13600,13600,13600,13600,0
|
|
20230619,171400,206685080,13600,13600,13600,13600,0
|
|
20230619,171300,206685080,13600,13600,13600,13600,0
|
|
20230619,171200,206685080,13600,13600,13600,13600,0
|
|
20230619,171100,206685080,13600,13600,13600,13600,0
|
|
20230619,171000,206685080,13600,13600,13600,13600,0
|
|
20230619,170900,206685080,13600,13600,13600,13600,0
|
|
20230619,170800,206685080,13600,13600,13600,13600,0
|
|
20230619,170700,206685080,13600,13600,13600,13600,0
|
|
20230619,170600,206685080,13600,13600,13600,13600,0
|
|
20230619,170500,206685080,13600,13600,13600,13600,0
|
|
20230619,170400,206685080,13600,13600,13600,13600,0
|
|
20230619,170300,206685080,13600,13600,13600,13600,0
|
|
20230619,170200,206685080,13600,13600,13600,13600,0
|
|
20230619,170100,206685080,13600,13600,13600,13600,561
|
|
20230619,170000,206685080,13600,13600,13600,13600,0
|
|
20230619,165900,206685080,13600,13600,13600,13600,0
|
|
20230619,165800,206685080,13600,13600,13600,13600,0
|
|
20230619,165700,206685080,13600,13600,13600,13600,0
|
|
20230619,165600,206685080,13600,13600,13600,13600,0
|
|
20230619,165500,206685080,13600,13600,13600,13600,0
|
|
20230619,165400,206685080,13600,13600,13600,13600,0
|
|
20230619,165300,206685080,13600,13600,13600,13600,0
|
|
20230619,165200,206685080,13600,13600,13600,13600,0
|
|
20230619,165100,206685080,13600,13600,13600,13600,0
|
|
20230619,165000,206685080,13600,13600,13600,13600,0
|
|
20230619,164900,206685080,13600,13600,13600,13600,0
|
|
20230619,164800,206685080,13600,13600,13600,13600,0
|
|
20230619,164700,206685080,13600,13600,13600,13600,0
|
|
20230619,164600,206685080,13600,13600,13600,13600,0
|
|
20230619,164500,206685080,13600,13600,13600,13600,0
|
|
20230619,164400,206685080,13600,13600,13600,13600,0
|
|
20230619,164300,206685080,13600,13600,13600,13600,0
|
|
20230619,164200,206685080,13600,13600,13600,13600,0
|
|
20230619,164100,206685080,13600,13600,13600,13600,0
|
|
20230619,164000,206685080,13600,13600,13600,13600,0
|
|
20230619,163900,206685080,13600,13600,13600,13600,0
|
|
20230619,163800,206685080,13600,13600,13600,13600,0
|
|
20230619,163700,206685080,13600,13600,13600,13600,0
|
|
20230619,163600,206685080,13600,13600,13600,13600,0
|
|
20230619,163500,206685080,13600,13600,13600,13600,0
|
|
20230619,163400,206685080,13600,13600,13600,13600,0
|
|
20230619,163300,206685080,13600,13600,13600,13600,0
|
|
20230619,163200,206685080,13600,13600,13600,13600,0
|
|
20230619,163100,206685080,13600,13600,13600,13600,561
|
|
20230619,163000,206685080,13600,13600,13600,13600,0
|
|
20230619,162900,206685080,13600,13600,13600,13600,0
|
|
20230619,162800,206685080,13600,13600,13600,13600,0
|
|
20230619,162700,206685080,13600,13600,13600,13600,0
|
|
20230619,162600,206685080,13600,13600,13600,13600,0
|
|
20230619,162500,206685080,13600,13600,13600,13600,0
|
|
20230619,162400,206685080,13600,13600,13600,13600,0
|
|
20230619,162300,206685080,13600,13600,13600,13600,0
|
|
20230619,162200,206685080,13600,13600,13600,13600,0
|
|
20230619,162100,206685080,13600,13600,13600,13600,0
|
|
20230619,162000,206685080,13600,13600,13600,13600,0
|
|
20230619,161900,206685080,13600,13600,13600,13600,0
|
|
20230619,161800,206685080,13600,13600,13600,13600,0
|
|
20230619,161700,206685080,13600,13600,13600,13600,0
|
|
20230619,161600,206685080,13600,13600,13600,13600,0
|
|
20230619,161500,206685080,13600,13600,13600,13600,0
|
|
20230619,161400,206685080,13600,13600,13600,13600,0
|
|
20230619,161300,206685080,13600,13600,13600,13600,0
|
|
20230619,161200,206685080,13600,13600,13600,13600,0
|
|
20230619,161100,206685080,13600,13600,13600,13600,0
|
|
20230619,161000,206685080,13600,13600,13600,13600,0
|
|
20230619,160900,206685080,13600,13600,13600,13600,0
|
|
20230619,160800,206685080,13600,13600,13600,13600,0
|
|
20230619,160700,206685080,13600,13600,13600,13600,0
|
|
20230619,160600,206685080,13600,13600,13600,13600,0
|
|
20230619,160500,206685080,13600,13600,13600,13600,0
|
|
20230619,160400,206685080,13600,13600,13600,13600,0
|
|
20230619,160300,206685080,13600,13600,13600,13600,0
|
|
20230619,160200,206685080,13600,13600,13600,13600,0
|
|
20230619,160100,206685080,13600,13600,13600,13600,561
|
|
20230619,160000,206685080,13600,13600,13600,13600,0
|
|
20230619,155900,206685080,13600,13600,13600,13600,0
|
|
20230619,155800,206685080,13600,13600,13600,13600,0
|
|
20230619,155700,206685080,13600,13600,13600,13600,0
|
|
20230619,155600,206685080,13600,13600,13600,13600,0
|
|
20230619,155500,206685080,13600,13600,13600,13600,0
|
|
20230619,155400,206685080,13600,13600,13600,13600,0
|
|
20230619,155300,206685080,13600,13600,13600,13600,0
|
|
20230619,155200,206685080,13600,13600,13600,13600,0
|
|
20230619,155100,206685080,13600,13600,13600,13600,0
|
|
20230619,155000,206685080,13600,13600,13600,13600,0
|
|
20230619,154900,206685080,13600,13600,13600,13600,0
|
|
20230619,154800,206685080,13600,13600,13600,13600,0
|
|
20230619,154700,206685080,13600,13600,13600,13600,0
|
|
20230619,154600,206685080,13600,13600,13600,13600,0
|
|
20230619,154500,206685080,13600,13600,13600,13600,0
|
|
20230619,154400,206685080,13600,13600,13600,13600,0
|
|
20230619,154300,206685080,13600,13600,13600,13600,0
|
|
20230619,154200,206685080,13600,13600,13600,13600,0
|
|
20230619,154100,206685080,13600,13600,13600,13600,0
|
|
20230619,154000,206685080,13600,13600,13600,13600,0
|
|
20230619,153900,206685080,13600,13600,13600,13600,0
|
|
20230619,153800,206685080,13600,13600,13600,13600,0
|
|
20230619,153700,206685080,13600,13600,13600,13600,0
|
|
20230619,153600,206685080,13600,13600,13600,13600,0
|
|
20230619,153500,206685080,13600,13600,13600,13600,0
|
|
20230619,153400,206685080,13600,13600,13600,13600,0
|
|
20230619,153300,206685080,13600,13600,13600,13600,0
|
|
20230619,153200,206685080,13600,13600,13600,13600,0
|
|
20230619,153100,206685080,13600,13600,13600,13600,561
|
|
20230619,153000,206685080,13600,13600,13600,13600,561
|
|
20230619,152900,199055480,13660,13660,13660,13660,0
|
|
20230619,152800,199055480,13660,13660,13660,13660,0
|
|
20230619,152700,199055480,13660,13660,13660,13660,0
|
|
20230619,152600,199055480,13660,13660,13660,13660,0
|
|
20230619,152500,199055480,13660,13660,13660,13660,0
|
|
20230619,152400,199055480,13660,13660,13660,13660,0
|
|
20230619,152300,199055480,13660,13660,13660,13660,0
|
|
20230619,152200,199055480,13660,13660,13660,13660,0
|
|
20230619,152100,199055480,13660,13660,13660,13660,0
|
|
20230619,152000,199055480,13660,13660,13660,13660,0
|
|
20230619,151900,199055480,13660,13610,13660,13610,3
|
|
20230619,151800,199014550,13660,13660,13660,13650,57
|
|
20230619,151700,198236430,13660,13650,13660,13650,102
|
|
20230619,151600,196844120,13660,13660,13660,13660,0
|
|
20230619,151500,196844120,13660,13650,13660,13650,7
|
|
20230619,151400,196748560,13660,13650,13660,13610,128
|
|
20230619,151300,195002670,13650,13650,13650,13650,6
|
|
20230619,151200,194920770,13650,13630,13650,13610,286
|
|
20230619,151100,191025950,13650,13650,13650,13650,0
|
|
20230619,151000,191025950,13650,13650,13650,13650,0
|
|
20230619,150900,191025950,13650,13650,13650,13650,1
|
|
20230619,150800,191012300,13630,13630,13630,13630,4
|
|
20230619,150700,190957780,13630,13640,13650,13630,52
|
|
20230619,150600,190248940,13640,13640,13640,13640,25
|
|
20230619,150500,189907940,13640,13640,13640,13640,0
|
|
20230619,150400,189907940,13640,13640,13640,13640,23
|
|
20230619,150300,189594220,13640,13640,13640,13640,1
|
|
20230619,150200,189580580,13640,13640,13640,13640,4
|
|
20230619,150100,189526020,13650,13650,13650,13650,0
|
|
20230619,150000,189526020,13650,13650,13650,13650,0
|
|
20230619,145900,189526020,13650,13630,13650,13630,19
|
|
20230619,145800,189267030,13650,13650,13650,13650,0
|
|
20230619,145700,189267030,13650,13650,13650,13650,0
|
|
20230619,145600,189267030,13650,13650,13650,13650,26
|
|
20230619,145500,188912130,13630,13650,13650,13630,47
|
|
20230619,145400,188270600,13660,13660,13660,13660,1
|
|
20230619,145300,188256940,13650,13650,13650,13650,6
|
|
20230619,145200,188175040,13650,13650,13650,13650,0
|
|
20230619,145100,188175040,13650,13650,13650,13650,0
|
|
20230619,145000,188175040,13650,13650,13650,13650,0
|
|
20230619,144900,188175040,13650,13650,13650,13650,0
|
|
20230619,144800,188175040,13650,13650,13650,13650,0
|
|
20230619,144700,188175040,13650,13650,13650,13650,5
|
|
20230619,144600,188106790,13650,13650,13650,13650,0
|
|
20230619,144500,188106790,13650,13650,13650,13650,0
|
|
20230619,144400,188106790,13650,13650,13650,13650,23
|
|
20230619,144300,187792840,13650,13630,13650,13630,105
|
|
20230619,144200,186361670,13650,13650,13650,13650,0
|
|
20230619,144100,186361670,13650,13650,13650,13650,0
|
|
20230619,144000,186361670,13650,13650,13650,13650,2
|
|
20230619,143900,186334370,13650,13650,13650,13650,0
|
|
20230619,143800,186334370,13650,13650,13650,13650,0
|
|
20230619,143700,186334370,13650,13650,13650,13650,0
|
|
20230619,143600,186334370,13650,13650,13650,13650,0
|
|
20230619,143500,186334370,13650,13650,13650,13650,0
|
|
20230619,143400,186334370,13650,13650,13650,13650,0
|
|
20230619,143300,186334370,13650,13650,13650,13610,202
|
|
20230619,143200,183585070,13610,13610,13610,13610,0
|
|
20230619,143100,183585070,13610,13610,13610,13610,0
|
|
20230619,143000,183585070,13610,13630,13630,13610,595
|
|
20230619,142900,175483630,13630,13650,13650,13630,188
|
|
20230619,142800,172920850,13650,13650,13650,13650,0
|
|
20230619,142700,172920850,13650,13650,13650,13650,0
|
|
20230619,142600,172920850,13650,13650,13650,13650,1
|
|
20230619,142500,172907200,13650,13650,13650,13650,0
|
|
20230619,142400,172907200,13650,13650,13650,13650,0
|
|
20230619,142300,172907200,13650,13650,13650,13650,0
|
|
20230619,142200,172907200,13650,13650,13650,13650,0
|
|
20230619,142100,172907200,13650,13650,13650,13650,0
|
|
20230619,142000,172907200,13650,13650,13650,13650,0
|
|
20230619,141900,172907200,13650,13650,13650,13650,0
|
|
20230619,141800,172907200,13650,13650,13650,13650,1
|
|
20230619,141700,172893550,13640,13640,13650,13640,291
|
|
20230619,141600,168924300,13640,13640,13640,13640,0
|
|
20230619,141500,168924300,13640,13650,13650,13640,89
|
|
20230619,141400,167710240,13640,13640,13640,13640,0
|
|
20230619,141300,167710240,13640,13640,13640,13640,0
|
|
20230619,141200,167710240,13640,13640,13640,13640,7
|
|
20230619,141100,167614760,13650,13650,13650,13650,0
|
|
20230619,141000,167614760,13650,13650,13650,13650,0
|
|
20230619,140900,167614760,13650,13650,13650,13650,0
|
|
20230619,140800,167614760,13650,13650,13650,13650,0
|
|
20230619,140700,167614760,13650,13650,13650,13650,1
|
|
20230619,140600,167601110,13640,13640,13640,13640,0
|
|
20230619,140500,167601110,13640,13640,13640,13640,22
|
|
20230619,140400,167301030,13640,13640,13640,13640,2
|
|
20230619,140300,167273750,13640,13640,13640,13640,0
|
|
20230619,140200,167273750,13640,13640,13640,13640,3
|
|
20230619,140100,167232830,13640,13640,13640,13640,0
|
|
20230619,140000,167232830,13640,13640,13640,13640,2
|
|
20230619,135900,167205550,13640,13640,13640,13640,9
|
|
20230619,135800,167082790,13640,13640,13640,13640,0
|
|
20230619,135700,167082790,13640,13640,13640,13640,0
|
|
20230619,135600,167082790,13640,13640,13640,13640,0
|
|
20230619,135500,167082790,13640,13640,13640,13640,4
|
|
20230619,135400,167028230,13640,13640,13640,13640,0
|
|
20230619,135300,167028230,13640,13640,13640,13640,1
|
|
20230619,135200,167014590,13640,13640,13640,13640,1
|
|
20230619,135100,167000950,13630,13630,13630,13630,32
|
|
20230619,135000,166564790,13620,13620,13620,13620,0
|
|
20230619,134900,166564790,13620,13620,13620,13620,0
|
|
20230619,134800,166564790,13620,13620,13620,13620,0
|
|
20230619,134700,166564790,13620,13620,13620,13620,0
|
|
20230619,134600,166564790,13620,13620,13620,13620,0
|
|
20230619,134500,166564790,13620,13630,13630,13620,30
|
|
20230619,134400,166156150,13660,13660,13660,13660,0
|
|
20230619,134300,166156150,13660,13660,13660,13660,0
|
|
20230619,134200,166156150,13660,13660,13660,13660,10
|
|
20230619,134100,166019550,13660,13660,13660,13660,0
|
|
20230619,134000,166019550,13660,13660,13660,13660,0
|
|
20230619,133900,166019550,13660,13660,13660,13660,10
|
|
20230619,133800,165882950,13670,13670,13670,13670,0
|
|
20230619,133700,165882950,13670,13670,13670,13670,0
|
|
20230619,133600,165882950,13670,13670,13670,13670,0
|
|
20230619,133500,165882950,13670,13670,13670,13670,0
|
|
20230619,133400,165882950,13670,13670,13670,13670,0
|
|
20230619,133300,165882950,13670,13670,13670,13670,0
|
|
20230619,133200,165882950,13670,13670,13670,13670,20
|
|
20230619,133100,165609550,13670,13670,13670,13670,11
|
|
20230619,133000,165459180,13670,13670,13670,13670,0
|
|
20230619,132900,165459180,13670,13670,13670,13670,0
|
|
20230619,132800,165459180,13670,13670,13670,13670,0
|
|
20230619,132700,165459180,13670,13670,13670,13670,0
|
|
20230619,132600,165459180,13670,13670,13670,13670,0
|
|
20230619,132500,165459180,13670,13670,13670,13670,0
|
|
20230619,132400,165459180,13670,13670,13670,13670,0
|
|
20230619,132300,165459180,13670,13670,13670,13670,0
|
|
20230619,132200,165459180,13670,13670,13670,13670,0
|
|
20230619,132100,165459180,13670,13670,13670,13670,0
|
|
20230619,132000,165459180,13670,13670,13670,13670,0
|
|
20230619,131900,165459180,13670,13670,13670,13670,0
|
|
20230619,131800,165459180,13670,13670,13670,13670,0
|
|
20230619,131700,165459180,13670,13670,13670,13670,8
|
|
20230619,131600,165349820,13620,13620,13620,13620,1
|
|
20230619,131500,165336200,13620,13620,13620,13620,0
|
|
20230619,131400,165336200,13620,13620,13620,13620,0
|
|
20230619,131300,165336200,13620,13620,13620,13620,0
|
|
20230619,131200,165336200,13620,13630,13630,13620,44
|
|
20230619,131100,164736620,13630,13620,13630,13620,275
|
|
20230619,131000,160988890,13610,13610,13610,13610,4
|
|
20230619,130900,160934450,13610,13610,13610,13610,147
|
|
20230619,130800,158933780,13610,13610,13610,13610,190
|
|
20230619,130700,156347880,13610,13610,13610,13610,0
|
|
20230619,130600,156347880,13610,13610,13610,13610,0
|
|
20230619,130500,156347880,13610,13610,13610,13610,0
|
|
20230619,130400,156347880,13610,13610,13610,13610,1
|
|
20230619,130300,156334270,13630,13630,13630,13630,0
|
|
20230619,130200,156334270,13630,13630,13630,13630,0
|
|
20230619,130100,156334270,13630,13630,13630,13630,0
|
|
20230619,130000,156334270,13630,13630,13630,13630,0
|
|
20230619,125900,156334270,13630,13630,13630,13630,0
|
|
20230619,125800,156334270,13630,13630,13630,13630,30
|
|
20230619,125700,155925370,13610,13610,13610,13610,242
|
|
20230619,125600,152631750,13610,13610,13610,13610,30
|
|
20230619,125500,152223450,13600,13600,13600,13600,0
|
|
20230619,125400,152223450,13600,13600,13600,13600,144
|
|
20230619,125300,150265050,13610,13630,13630,13610,1029
|
|
20230619,125200,136251590,13680,13680,13680,13680,0
|
|
20230619,125100,136251590,13680,13680,13680,13680,0
|
|
20230619,125000,136251590,13680,13680,13680,13680,0
|
|
20230619,124900,136251590,13680,13680,13680,13680,0
|
|
20230619,124800,136251590,13680,13680,13680,13680,0
|
|
20230619,124700,136251590,13680,13680,13680,13680,0
|
|
20230619,124600,136251590,13680,13680,13680,13680,0
|
|
20230619,124500,136251590,13680,13680,13680,13680,100
|
|
20230619,124400,134883590,13680,13680,13680,13680,20
|
|
20230619,124300,134609990,13680,13630,13680,13630,46
|
|
20230619,124200,133982510,13700,13700,13700,13700,0
|
|
20230619,124100,133982510,13700,13700,13700,13700,0
|
|
20230619,124000,133982510,13700,13700,13700,13700,0
|
|
20230619,123900,133982510,13700,13700,13700,13700,0
|
|
20230619,123800,133982510,13700,13700,13700,13700,0
|
|
20230619,123700,133982510,13700,13700,13700,13700,0
|
|
20230619,123600,133982510,13700,13700,13700,13700,0
|
|
20230619,123500,133982510,13700,13700,13700,13700,0
|
|
20230619,123400,133982510,13700,13700,13700,13700,0
|
|
20230619,123300,133982510,13700,13700,13700,13700,0
|
|
20230619,123200,133982510,13700,13700,13700,13700,0
|
|
20230619,123100,133982510,13700,13700,13700,13700,0
|
|
20230619,123000,133982510,13700,13700,13700,13700,1
|
|
20230619,122900,133968810,13630,13630,13630,13630,0
|
|
20230619,122800,133968810,13630,13630,13630,13630,0
|
|
20230619,122700,133968810,13630,13630,13630,13630,0
|
|
20230619,122600,133968810,13630,13630,13630,13630,0
|
|
20230619,122500,133968810,13630,13680,13680,13630,103
|
|
20230619,122400,132559920,13680,13680,13680,13680,0
|
|
20230619,122300,132559920,13680,13680,13680,13680,0
|
|
20230619,122200,132559920,13680,13680,13680,13680,0
|
|
20230619,122100,132559920,13680,13680,13680,13680,0
|
|
20230619,122000,132559920,13680,13680,13680,13680,0
|
|
20230619,121900,132559920,13680,13680,13680,13680,9
|
|
20230619,121800,132436800,13680,13680,13680,13680,0
|
|
20230619,121700,132436800,13680,13680,13680,13680,0
|
|
20230619,121600,132436800,13680,13680,13680,13680,2
|
|
20230619,121500,132409440,13700,13700,13700,13700,0
|
|
20230619,121400,132409440,13700,13700,13700,13700,0
|
|
20230619,121300,132409440,13700,13700,13700,13700,0
|
|
20230619,121200,132409440,13700,13700,13700,13700,0
|
|
20230619,121100,132409440,13700,13700,13700,13700,1
|
|
20230619,121000,132395740,13620,13620,13620,13620,0
|
|
20230619,120900,132395740,13620,13620,13620,13620,0
|
|
20230619,120800,132395740,13620,13620,13620,13620,1
|
|
20230619,120700,132382120,13700,13700,13700,13700,0
|
|
20230619,120600,132382120,13700,13700,13700,13700,0
|
|
20230619,120500,132382120,13700,13700,13700,13700,0
|
|
20230619,120400,132382120,13700,13620,13700,13620,301
|
|
20230619,120300,128282420,13700,13700,13700,13700,1
|
|
20230619,120200,128268720,13620,13630,13630,13620,436
|
|
20230619,120100,122329740,13700,13700,13700,13700,0
|
|
20230619,120000,122329740,13700,13700,13700,13700,0
|
|
20230619,115900,122329740,13700,13700,13700,13700,0
|
|
20230619,115800,122329740,13700,13700,13700,13700,0
|
|
20230619,115700,122329740,13700,13700,13700,13620,102
|
|
20230619,115600,120940030,13630,13630,13630,13630,0
|
|
20230619,115500,120940030,13630,13630,13630,13630,1
|
|
20230619,115400,120926400,13630,13630,13630,13630,30
|
|
20230619,115300,120517500,13700,13700,13700,13700,0
|
|
20230619,115200,120517500,13700,13670,13700,13670,30
|
|
20230619,115100,120107030,13670,13670,13670,13670,0
|
|
20230619,115000,120107030,13670,13670,13670,13670,0
|
|
20230619,114900,120107030,13670,13670,13670,13670,0
|
|
20230619,114800,120107030,13670,13670,13670,13670,0
|
|
20230619,114700,120107030,13670,13670,13670,13670,0
|
|
20230619,114600,120107030,13670,13670,13670,13670,0
|
|
20230619,114500,120107030,13670,13670,13670,13670,11
|
|
20230619,114400,119956660,13670,13630,13670,13630,15
|
|
20230619,114300,119752170,13630,13630,13630,13630,27
|
|
20230619,114200,119384160,13630,13630,13630,13630,7
|
|
20230619,114100,119288750,13630,13630,13630,13630,102
|
|
20230619,114000,117898490,13610,13610,13610,13610,0
|
|
20230619,113900,117898490,13610,13610,13610,13610,0
|
|
20230619,113800,117898490,13610,13610,13610,13610,0
|
|
20230619,113700,117898490,13610,13610,13610,13610,0
|
|
20230619,113600,117898490,13610,13620,13620,13610,144
|
|
20230619,113500,115938170,13620,13610,13620,13610,251
|
|
20230619,113400,112522050,13620,13630,13630,13610,605
|
|
20230619,113300,104283690,13680,13630,13680,13620,501
|
|
20230619,113200,97459850,13630,13630,13630,13630,100
|
|
20230619,113100,96096850,13630,13630,13630,13630,0
|
|
20230619,113000,96096850,13630,13630,13630,13630,0
|
|
20230619,112900,96096850,13630,13640,13640,13630,23
|
|
20230619,112800,95783260,13680,13680,13680,13680,0
|
|
20230619,112700,95783260,13680,13680,13680,13680,1
|
|
20230619,112600,95769580,13680,13680,13680,13680,0
|
|
20230619,112500,95769580,13680,13650,13680,13650,24
|
|
20230619,112400,95441950,13650,13640,13650,13630,281
|
|
20230619,112300,91611780,13640,13640,13640,13640,0
|
|
20230619,112200,91611780,13640,13640,13640,13640,0
|
|
20230619,112100,91611780,13640,13640,13640,13640,5
|
|
20230619,112000,91543580,13640,13640,13640,13640,125
|
|
20230619,111900,89838580,13640,13640,13640,13640,0
|
|
20230619,111800,89838580,13640,13640,13640,13640,0
|
|
20230619,111700,89838580,13640,13640,13640,13640,0
|
|
20230619,111600,89838580,13640,13640,13640,13640,53
|
|
20230619,111500,89115660,13640,13640,13640,13640,0
|
|
20230619,111400,89115660,13640,13640,13640,13640,3
|
|
20230619,111300,89074740,13650,13650,13650,13650,67
|
|
20230619,111200,88160190,13650,13650,13650,13650,0
|
|
20230619,111100,88160190,13650,13650,13650,13650,39
|
|
20230619,111000,87627840,13650,13650,13650,13650,0
|
|
20230619,110900,87627840,13650,13650,13650,13650,0
|
|
20230619,110800,87627840,13650,13650,13650,13650,0
|
|
20230619,110700,87627840,13650,13650,13650,13650,0
|
|
20230619,110600,87627840,13650,13650,13650,13650,21
|
|
20230619,110500,87341190,13650,13670,13670,13650,200
|
|
20230619,110400,84609490,13680,13680,13680,13680,1
|
|
20230619,110300,84595810,13680,13690,13690,13680,23
|
|
20230619,110200,84281050,13690,13690,13690,13690,0
|
|
20230619,110100,84281050,13690,13690,13690,13690,0
|
|
20230619,110000,84281050,13690,13690,13690,13690,0
|
|
20230619,105900,84281050,13690,13690,13690,13690,0
|
|
20230619,105800,84281050,13690,13690,13690,13690,1
|
|
20230619,105700,84267360,13690,13690,13690,13690,0
|
|
20230619,105600,84267360,13690,13690,13690,13690,34
|
|
20230619,105500,83801900,13700,13700,13700,13700,0
|
|
20230619,105400,83801900,13700,13700,13700,13700,0
|
|
20230619,105300,83801900,13700,13700,13700,13700,0
|
|
20230619,105200,83801900,13700,13700,13700,13700,0
|
|
20230619,105100,83801900,13700,13700,13700,13700,0
|
|
20230619,105000,83801900,13700,13700,13700,13700,0
|
|
20230619,104900,83801900,13700,13700,13700,13700,0
|
|
20230619,104800,83801900,13700,13700,13700,13700,0
|
|
20230619,104700,83801900,13700,13700,13700,13700,0
|
|
20230619,104600,83801900,13700,13700,13700,13700,0
|
|
20230619,104500,83801900,13700,13700,13700,13700,0
|
|
20230619,104400,83801900,13700,13700,13700,13700,1
|
|
20230619,104300,83788200,13700,13700,13700,13700,2
|
|
20230619,104200,83760800,13670,13670,13670,13670,0
|
|
20230619,104100,83760800,13670,13670,13670,13670,88
|
|
20230619,104000,82557840,13670,13680,13680,13670,114
|
|
20230619,103900,80999430,13700,13700,13700,13700,2
|
|
20230619,103800,80972030,13660,13660,13660,13660,0
|
|
20230619,103700,80972030,13660,13660,13660,13660,0
|
|
20230619,103600,80972030,13660,13660,13660,13660,0
|
|
20230619,103500,80972030,13660,13660,13660,13660,0
|
|
20230619,103400,80972030,13660,13660,13660,13660,0
|
|
20230619,103300,80972030,13660,13660,13660,13660,0
|
|
20230619,103200,80972030,13660,13660,13660,13660,0
|
|
20230619,103100,80972030,13660,13660,13660,13660,123
|
|
20230619,103000,79291850,13700,13700,13700,13700,0
|
|
20230619,102900,79291850,13700,13700,13700,13700,1
|
|
20230619,102800,79278150,13700,13700,13700,13700,0
|
|
20230619,102700,79278150,13700,13700,13700,13700,16
|
|
20230619,102600,79058950,13700,13700,13700,13700,0
|
|
20230619,102500,79058950,13700,13700,13700,13700,6
|
|
20230619,102400,78976750,13700,13700,13700,13700,0
|
|
20230619,102300,78976750,13700,13700,13700,13700,0
|
|
20230619,102200,78976750,13700,13700,13700,13700,0
|
|
20230619,102100,78976750,13700,13700,13700,13700,0
|
|
20230619,102000,78976750,13700,13700,13700,13700,1
|
|
20230619,101900,78963050,13700,13700,13700,13700,0
|
|
20230619,101800,78963050,13700,13700,13700,13700,1
|
|
20230619,101700,78949350,13700,13700,13700,13700,3
|
|
20230619,101600,78908250,13700,13700,13700,13700,0
|
|
20230619,101500,78908250,13700,13700,13700,13700,2
|
|
20230619,101400,78880850,13710,13710,13710,13710,0
|
|
20230619,101300,78880850,13710,13710,13710,13710,10
|
|
20230619,101200,78743750,13710,13710,13710,13710,3
|
|
20230619,101100,78702620,13720,13710,13720,13710,121
|
|
20230619,101000,77043500,13710,13710,13710,13710,1
|
|
20230619,100900,77029790,13710,13700,13710,13660,752
|
|
20230619,100800,66754290,13710,13710,13710,13710,0
|
|
20230619,100700,66754290,13710,13710,13710,13710,3
|
|
20230619,100600,66713160,13710,13710,13710,13710,191
|
|
20230619,100500,64094550,13690,13690,13690,13690,7
|
|
20230619,100400,63998720,13700,13700,13700,13700,0
|
|
20230619,100300,63998720,13700,13700,13700,13700,1
|
|
20230619,100200,63985020,13700,13700,13700,13700,0
|
|
20230619,100100,63985020,13700,13700,13700,13700,0
|
|
20230619,100000,63985020,13700,13700,13700,13700,0
|
|
20230619,095900,63985020,13700,13700,13700,13700,100
|
|
20230619,095800,62615020,13700,13700,13700,13700,0
|
|
20230619,095700,62615020,13700,13700,13700,13700,62
|
|
20230619,095600,61765620,13700,13700,13700,13700,10
|
|
20230619,095500,61628620,13700,13700,13710,13700,113
|
|
20230619,095400,60080510,13710,13710,13710,13710,0
|
|
20230619,095300,60080510,13710,13710,13710,13710,1
|
|
20230619,095200,60066800,13710,13710,13710,13710,0
|
|
20230619,095100,60066800,13710,13710,13710,13710,0
|
|
20230619,095000,60066800,13710,13710,13710,13710,10
|
|
20230619,094900,59929700,13690,13690,13690,13690,0
|
|
20230619,094800,59929700,13690,13690,13690,13690,4
|
|
20230619,094700,59874940,13710,13710,13710,13710,0
|
|
20230619,094600,59874940,13710,13710,13710,13710,0
|
|
20230619,094500,59874940,13710,13700,13710,13700,25
|
|
20230619,094400,59532370,13690,13700,13700,13690,2
|
|
20230619,094300,59504980,13700,13700,13700,13700,1
|
|
20230619,094200,59491280,13700,13700,13700,13700,0
|
|
20230619,094100,59491280,13700,13700,13700,13700,0
|
|
20230619,094000,59491280,13700,13700,13700,13700,1
|
|
20230619,093900,59477580,13700,13700,13700,13700,1
|
|
20230619,093800,59463880,13700,13690,13700,13670,152
|
|
20230619,093700,57383010,13690,13690,13690,13690,0
|
|
20230619,093600,57383010,13690,13690,13690,13690,0
|
|
20230619,093500,57383010,13690,13690,13690,13690,0
|
|
20230619,093400,57383010,13690,13690,13690,13690,5
|
|
20230619,093300,57314560,13700,13700,13700,13700,0
|
|
20230619,093200,57314560,13700,13690,13710,13690,204
|
|
20230619,093100,54519780,13700,13690,13700,13690,161
|
|
20230619,093000,52315590,13690,13690,13690,13690,5
|
|
20230619,092900,52247140,13700,13700,13700,13700,0
|
|
20230619,092800,52247140,13700,13700,13700,13700,0
|
|
20230619,092700,52247140,13700,13700,13700,13700,0
|
|
20230619,092600,52247140,13700,13700,13700,13700,0
|
|
20230619,092500,52247140,13700,13700,13700,13700,0
|
|
20230619,092400,52247140,13700,13700,13700,13700,0
|
|
20230619,092300,52247140,13700,13700,13700,13700,0
|
|
20230619,092200,52247140,13700,13700,13700,13700,40
|
|
20230619,092100,51699140,13700,13700,13700,13700,0
|
|
20230619,092000,51699140,13700,13700,13700,13700,1000
|
|
20230619,091900,37999140,13700,13700,13700,13700,400
|
|
20230619,091800,32519140,13700,13700,13700,13700,0
|
|
20230619,091700,32519140,13700,13700,13700,13700,1
|
|
20230619,091600,32505440,13700,13700,13700,13700,0
|
|
20230619,091500,32505440,13700,13700,13700,13700,1
|
|
20230619,091400,32491740,13700,13700,13700,13700,1
|
|
20230619,091300,32478040,13620,13620,13620,13620,476
|
|
20230619,091200,25994920,13620,13620,13620,13620,63
|
|
20230619,091100,25136860,13620,13620,13620,13620,1
|
|
20230619,091000,25123240,13620,13660,13660,13620,650
|
|
20230619,090900,16262370,13710,13710,13710,13710,0
|
|
20230619,090800,16262370,13710,13710,13710,13710,0
|
|
20230619,090700,16262370,13710,13630,13710,13610,311
|
|
20230619,090600,12023430,13640,13650,13650,13640,95
|
|
20230619,090500,10726840,13650,13650,13650,13650,160
|
|
20230619,090400,8542840,13650,13650,13650,13650,51
|
|
20230619,090300,7846690,13670,13670,13670,13670,210
|
|
20230619,090200,4975990,13670,13670,13670,13670,0
|
|
20230619,090100,4975990,13670,13670,13670,13670,1
|
|
20230619,090000,4962320,13670,13650,13670,13650,62
|