638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193500,352017390,13450,13450,13450,13450,85
|
|
20230620,193400,352017390,13450,13450,13450,13450,0
|
|
20230620,193300,352017390,13450,13450,13450,13450,0
|
|
20230620,193200,352017390,13450,13450,13450,13450,0
|
|
20230620,193100,352017390,13450,13450,13450,13450,0
|
|
20230620,193000,352017390,13450,13450,13450,13450,0
|
|
20230620,192900,352017390,13450,13450,13450,13450,0
|
|
20230620,192800,352017390,13450,13450,13450,13450,0
|
|
20230620,192700,352017390,13450,13450,13450,13450,0
|
|
20230620,192600,352017390,13450,13450,13450,13450,0
|
|
20230620,192500,352017390,13450,13450,13450,13450,0
|
|
20230620,192400,352017390,13450,13450,13450,13450,0
|
|
20230620,192300,352017390,13450,13450,13450,13450,0
|
|
20230620,192200,352017390,13450,13450,13450,13450,0
|
|
20230620,192100,352017390,13450,13450,13450,13450,0
|
|
20230620,192000,352017390,13450,13450,13450,13450,0
|
|
20230620,191900,352017390,13450,13450,13450,13450,0
|
|
20230620,191800,352017390,13450,13450,13450,13450,0
|
|
20230620,191700,352017390,13450,13450,13450,13450,0
|
|
20230620,191600,352017390,13450,13450,13450,13450,0
|
|
20230620,191500,352017390,13450,13450,13450,13450,0
|
|
20230620,191400,352017390,13450,13450,13450,13450,0
|
|
20230620,191300,352017390,13450,13450,13450,13450,0
|
|
20230620,191200,352017390,13450,13450,13450,13450,0
|
|
20230620,191100,352017390,13450,13450,13450,13450,0
|
|
20230620,191000,352017390,13450,13450,13450,13450,0
|
|
20230620,190900,352017390,13450,13450,13450,13450,0
|
|
20230620,190800,352017390,13450,13450,13450,13450,0
|
|
20230620,190700,352017390,13450,13450,13450,13450,0
|
|
20230620,190600,352017390,13450,13450,13450,13450,0
|
|
20230620,190500,352017390,13450,13450,13450,13450,85
|
|
20230620,190400,352017390,13450,13450,13450,13450,0
|
|
20230620,190300,352017390,13450,13450,13450,13450,0
|
|
20230620,190200,352017390,13450,13450,13450,13450,0
|
|
20230620,190100,352017390,13450,13450,13450,13450,0
|
|
20230620,190000,352017390,13450,13450,13450,13450,0
|
|
20230620,185900,352017390,13450,13450,13450,13450,0
|
|
20230620,185800,352017390,13450,13450,13450,13450,0
|
|
20230620,185700,352017390,13450,13450,13450,13450,0
|
|
20230620,185600,352017390,13450,13450,13450,13450,0
|
|
20230620,185500,352017390,13450,13450,13450,13450,0
|
|
20230620,185400,352017390,13450,13450,13450,13450,0
|
|
20230620,185300,352017390,13450,13450,13450,13450,0
|
|
20230620,185200,352017390,13450,13450,13450,13450,0
|
|
20230620,185100,352017390,13450,13450,13450,13450,0
|
|
20230620,185000,352017390,13450,13450,13450,13450,0
|
|
20230620,184900,352017390,13450,13450,13450,13450,0
|
|
20230620,184800,352017390,13450,13450,13450,13450,0
|
|
20230620,184700,352017390,13450,13450,13450,13450,0
|
|
20230620,184600,352017390,13450,13450,13450,13450,0
|
|
20230620,184500,352017390,13450,13450,13450,13450,0
|
|
20230620,184400,352017390,13450,13450,13450,13450,0
|
|
20230620,184300,352017390,13450,13450,13450,13450,0
|
|
20230620,184200,352017390,13450,13450,13450,13450,0
|
|
20230620,184100,352017390,13450,13450,13450,13450,0
|
|
20230620,184000,352017390,13450,13450,13450,13450,0
|
|
20230620,183900,352017390,13450,13450,13450,13450,0
|
|
20230620,183800,352017390,13450,13450,13450,13450,0
|
|
20230620,183700,352017390,13450,13450,13450,13450,0
|
|
20230620,183600,352017390,13450,13450,13450,13450,0
|
|
20230620,183500,352017390,13450,13450,13450,13450,85
|
|
20230620,183400,352017390,13450,13450,13450,13450,0
|
|
20230620,183300,352017390,13450,13450,13450,13450,0
|
|
20230620,183200,352017390,13450,13450,13450,13450,0
|
|
20230620,183100,352017390,13450,13450,13450,13450,0
|
|
20230620,183000,352017390,13450,13450,13450,13450,0
|
|
20230620,182900,352017390,13450,13450,13450,13450,0
|
|
20230620,182800,352017390,13450,13450,13450,13450,0
|
|
20230620,182700,352017390,13450,13450,13450,13450,0
|
|
20230620,182600,352017390,13450,13450,13450,13450,0
|
|
20230620,182500,352017390,13450,13450,13450,13450,0
|
|
20230620,182400,352017390,13450,13450,13450,13450,0
|
|
20230620,182300,352017390,13450,13450,13450,13450,0
|
|
20230620,182200,352017390,13450,13450,13450,13450,0
|
|
20230620,182100,352017390,13450,13450,13450,13450,0
|
|
20230620,182000,352017390,13450,13450,13450,13450,0
|
|
20230620,181900,352017390,13450,13450,13450,13450,0
|
|
20230620,181800,352017390,13450,13450,13450,13450,0
|
|
20230620,181700,352017390,13450,13450,13450,13450,0
|
|
20230620,181600,352017390,13450,13450,13450,13450,0
|
|
20230620,181500,352017390,13450,13450,13450,13450,0
|
|
20230620,181400,352017390,13450,13450,13450,13450,0
|
|
20230620,181300,352017390,13450,13450,13450,13450,0
|
|
20230620,181200,352017390,13450,13450,13450,13450,0
|
|
20230620,181100,352017390,13450,13450,13450,13450,0
|
|
20230620,181000,352017390,13450,13450,13450,13450,0
|
|
20230620,180900,352017390,13450,13450,13450,13450,0
|
|
20230620,180800,352017390,13450,13450,13450,13450,0
|
|
20230620,180700,352017390,13450,13450,13450,13450,0
|
|
20230620,180600,352017390,13450,13450,13450,13450,0
|
|
20230620,180500,352017390,13450,13450,13450,13450,85
|
|
20230620,180400,352017390,13450,13450,13450,13450,0
|
|
20230620,180300,352017390,13450,13450,13450,13450,0
|
|
20230620,180200,352017390,13450,13450,13450,13450,0
|
|
20230620,180100,352017390,13450,13450,13450,13450,0
|
|
20230620,180000,352017390,13450,13450,13450,13450,0
|
|
20230620,175900,352017390,13450,13450,13450,13450,0
|
|
20230620,175800,352017390,13450,13450,13450,13450,0
|
|
20230620,175700,352017390,13450,13450,13450,13450,0
|
|
20230620,175600,352017390,13450,13450,13450,13450,0
|
|
20230620,175500,352017390,13450,13450,13450,13450,0
|
|
20230620,175400,352017390,13450,13450,13450,13450,0
|
|
20230620,175300,352017390,13450,13450,13450,13450,0
|
|
20230620,175200,352017390,13450,13450,13450,13450,0
|
|
20230620,175100,352017390,13450,13450,13450,13450,0
|
|
20230620,175000,352017390,13450,13450,13450,13450,0
|
|
20230620,174900,352017390,13450,13450,13450,13450,0
|
|
20230620,174800,352017390,13450,13450,13450,13450,0
|
|
20230620,174700,352017390,13450,13450,13450,13450,0
|
|
20230620,174600,352017390,13450,13450,13450,13450,0
|
|
20230620,174500,352017390,13450,13450,13450,13450,0
|
|
20230620,174400,352017390,13450,13450,13450,13450,0
|
|
20230620,174300,352017390,13450,13450,13450,13450,0
|
|
20230620,174200,352017390,13450,13450,13450,13450,0
|
|
20230620,174100,352017390,13450,13450,13450,13450,0
|
|
20230620,174000,352017390,13450,13450,13450,13450,0
|
|
20230620,173900,352017390,13450,13450,13450,13450,0
|
|
20230620,173800,352017390,13450,13450,13450,13450,0
|
|
20230620,173700,352017390,13450,13450,13450,13450,0
|
|
20230620,173600,352017390,13450,13450,13450,13450,0
|
|
20230620,173500,352017390,13450,13450,13450,13450,85
|
|
20230620,173400,352017390,13450,13450,13450,13450,0
|
|
20230620,173300,352017390,13450,13450,13450,13450,0
|
|
20230620,173200,352017390,13450,13450,13450,13450,0
|
|
20230620,173100,352017390,13450,13450,13450,13450,0
|
|
20230620,173000,352017390,13450,13450,13450,13450,0
|
|
20230620,172900,352017390,13450,13450,13450,13450,0
|
|
20230620,172800,352017390,13450,13450,13450,13450,0
|
|
20230620,172700,352017390,13450,13450,13450,13450,0
|
|
20230620,172600,352017390,13450,13450,13450,13450,0
|
|
20230620,172500,352017390,13450,13450,13450,13450,0
|
|
20230620,172400,352017390,13450,13450,13450,13450,0
|
|
20230620,172300,352017390,13450,13450,13450,13450,0
|
|
20230620,172200,352017390,13450,13450,13450,13450,0
|
|
20230620,172100,352017390,13450,13450,13450,13450,0
|
|
20230620,172000,352017390,13450,13450,13450,13450,0
|
|
20230620,171900,352017390,13450,13450,13450,13450,0
|
|
20230620,171800,352017390,13450,13450,13450,13450,0
|
|
20230620,171700,352017390,13450,13450,13450,13450,0
|
|
20230620,171600,352017390,13450,13450,13450,13450,0
|
|
20230620,171500,352017390,13450,13450,13450,13450,0
|
|
20230620,171400,352017390,13450,13450,13450,13450,0
|
|
20230620,171300,352017390,13450,13450,13450,13450,0
|
|
20230620,171200,352017390,13450,13450,13450,13450,0
|
|
20230620,171100,352017390,13450,13450,13450,13450,0
|
|
20230620,171000,352017390,13450,13450,13450,13450,0
|
|
20230620,170900,352017390,13450,13450,13450,13450,0
|
|
20230620,170800,352017390,13450,13450,13450,13450,0
|
|
20230620,170700,352017390,13450,13450,13450,13450,0
|
|
20230620,170600,352017390,13450,13450,13450,13450,0
|
|
20230620,170500,352017390,13450,13450,13450,13450,85
|
|
20230620,170400,352017390,13450,13450,13450,13450,0
|
|
20230620,170300,352017390,13450,13450,13450,13450,0
|
|
20230620,170200,352017390,13450,13450,13450,13450,0
|
|
20230620,170100,352017390,13450,13450,13450,13450,0
|
|
20230620,170000,352017390,13450,13450,13450,13450,0
|
|
20230620,165900,352017390,13450,13450,13450,13450,0
|
|
20230620,165800,352017390,13450,13450,13450,13450,0
|
|
20230620,165700,352017390,13450,13450,13450,13450,0
|
|
20230620,165600,352017390,13450,13450,13450,13450,0
|
|
20230620,165500,352017390,13450,13450,13450,13450,0
|
|
20230620,165400,352017390,13450,13450,13450,13450,0
|
|
20230620,165300,352017390,13450,13450,13450,13450,0
|
|
20230620,165200,352017390,13450,13450,13450,13450,0
|
|
20230620,165100,352017390,13450,13450,13450,13450,0
|
|
20230620,165000,352017390,13450,13450,13450,13450,0
|
|
20230620,164900,352017390,13450,13450,13450,13450,0
|
|
20230620,164800,352017390,13450,13450,13450,13450,0
|
|
20230620,164700,352017390,13450,13450,13450,13450,0
|
|
20230620,164600,352017390,13450,13450,13450,13450,0
|
|
20230620,164500,352017390,13450,13450,13450,13450,0
|
|
20230620,164400,352017390,13450,13450,13450,13450,0
|
|
20230620,164300,352017390,13450,13450,13450,13450,0
|
|
20230620,164200,352017390,13450,13450,13450,13450,0
|
|
20230620,164100,352017390,13450,13450,13450,13450,0
|
|
20230620,164000,352017390,13450,13450,13450,13450,0
|
|
20230620,163900,352017390,13450,13450,13450,13450,0
|
|
20230620,163800,352017390,13450,13450,13450,13450,0
|
|
20230620,163700,352017390,13450,13450,13450,13450,0
|
|
20230620,163600,352017390,13450,13450,13450,13450,0
|
|
20230620,163500,352017390,13450,13450,13450,13450,85
|
|
20230620,163400,352017390,13450,13450,13450,13450,0
|
|
20230620,163300,352017390,13450,13450,13450,13450,0
|
|
20230620,163200,352017390,13450,13450,13450,13450,0
|
|
20230620,163100,352017390,13450,13450,13450,13450,0
|
|
20230620,163000,352017390,13450,13450,13450,13450,0
|
|
20230620,162900,352017390,13450,13450,13450,13450,0
|
|
20230620,162800,352017390,13450,13450,13450,13450,0
|
|
20230620,162700,352017390,13450,13450,13450,13450,0
|
|
20230620,162600,352017390,13450,13450,13450,13450,0
|
|
20230620,162500,352017390,13450,13450,13450,13450,0
|
|
20230620,162400,352017390,13450,13450,13450,13450,0
|
|
20230620,162300,352017390,13450,13450,13450,13450,0
|
|
20230620,162200,352017390,13450,13450,13450,13450,0
|
|
20230620,162100,352017390,13450,13450,13450,13450,0
|
|
20230620,162000,352017390,13450,13450,13450,13450,0
|
|
20230620,161900,352017390,13450,13450,13450,13450,0
|
|
20230620,161800,352017390,13450,13450,13450,13450,0
|
|
20230620,161700,352017390,13450,13450,13450,13450,0
|
|
20230620,161600,352017390,13450,13450,13450,13450,0
|
|
20230620,161500,352017390,13450,13450,13450,13450,0
|
|
20230620,161400,352017390,13450,13450,13450,13450,0
|
|
20230620,161300,352017390,13450,13450,13450,13450,0
|
|
20230620,161200,352017390,13450,13450,13450,13450,0
|
|
20230620,161100,352017390,13450,13450,13450,13450,0
|
|
20230620,161000,352017390,13450,13450,13450,13450,0
|
|
20230620,160900,352017390,13450,13450,13450,13450,0
|
|
20230620,160800,352017390,13450,13450,13450,13450,0
|
|
20230620,160700,352017390,13450,13450,13450,13450,0
|
|
20230620,160600,352017390,13450,13450,13450,13450,0
|
|
20230620,160500,352017390,13450,13450,13450,13450,85
|
|
20230620,160400,352017390,13450,13450,13450,13450,0
|
|
20230620,160300,352017390,13450,13450,13450,13450,0
|
|
20230620,160200,352017390,13450,13450,13450,13450,0
|
|
20230620,160100,352017390,13450,13450,13450,13450,0
|
|
20230620,160000,352017390,13450,13450,13450,13450,0
|
|
20230620,155900,352017390,13450,13450,13450,13450,0
|
|
20230620,155800,352017390,13450,13450,13450,13450,0
|
|
20230620,155700,352017390,13450,13450,13450,13450,0
|
|
20230620,155600,352017390,13450,13450,13450,13450,0
|
|
20230620,155500,352017390,13450,13450,13450,13450,0
|
|
20230620,155400,352017390,13450,13450,13450,13450,0
|
|
20230620,155300,352017390,13450,13450,13450,13450,0
|
|
20230620,155200,352017390,13450,13450,13450,13450,0
|
|
20230620,155100,352017390,13450,13450,13450,13450,0
|
|
20230620,155000,352017390,13450,13450,13450,13450,0
|
|
20230620,154900,352017390,13450,13450,13450,13450,0
|
|
20230620,154800,352017390,13450,13450,13450,13450,0
|
|
20230620,154700,352017390,13450,13450,13450,13450,0
|
|
20230620,154600,352017390,13450,13450,13450,13450,0
|
|
20230620,154500,352017390,13450,13450,13450,13450,0
|
|
20230620,154400,352017390,13450,13450,13450,13450,0
|
|
20230620,154300,352017390,13450,13450,13450,13450,0
|
|
20230620,154200,352017390,13450,13450,13450,13450,0
|
|
20230620,154100,352017390,13450,13450,13450,13450,0
|
|
20230620,154000,352017390,13450,13450,13450,13450,0
|
|
20230620,153900,352017390,13450,13450,13450,13450,0
|
|
20230620,153800,352017390,13450,13450,13450,13450,0
|
|
20230620,153700,352017390,13450,13450,13450,13450,0
|
|
20230620,153600,352017390,13450,13450,13450,13450,0
|
|
20230620,153500,352017390,13450,13450,13450,13450,85
|
|
20230620,153400,352017390,13450,13450,13450,13450,0
|
|
20230620,153300,352017390,13450,13450,13450,13450,0
|
|
20230620,153200,352017390,13450,13450,13450,13450,0
|
|
20230620,153100,352017390,13450,13450,13450,13450,0
|
|
20230620,153000,352017390,13450,13450,13450,13450,85
|
|
20230620,152900,350874140,13450,13450,13450,13450,0
|
|
20230620,152800,350874140,13450,13450,13450,13450,0
|
|
20230620,152700,350874140,13450,13450,13450,13450,0
|
|
20230620,152600,350874140,13450,13450,13450,13450,0
|
|
20230620,152500,350874140,13450,13450,13450,13450,0
|
|
20230620,152400,350874140,13450,13450,13450,13450,0
|
|
20230620,152300,350874140,13450,13450,13450,13450,0
|
|
20230620,152200,350874140,13450,13450,13450,13450,0
|
|
20230620,152100,350874140,13450,13450,13450,13450,0
|
|
20230620,152000,350874140,13450,13450,13450,13450,0
|
|
20230620,151900,350874140,13450,13430,13450,13430,1504
|
|
20230620,151800,330665920,13430,13430,13430,13430,0
|
|
20230620,151700,330665920,13430,13430,13430,13430,53
|
|
20230620,151600,329954130,13440,13440,13440,13440,0
|
|
20230620,151500,329954130,13440,13440,13440,13440,23
|
|
20230620,151400,329645010,13440,13440,13440,13440,100
|
|
20230620,151300,328301010,13440,13440,13440,13440,2
|
|
20230620,151200,328274130,13440,13440,13440,13440,20
|
|
20230620,151100,328005330,13430,13430,13430,13430,37
|
|
20230620,151000,327508420,13430,13430,13430,13430,0
|
|
20230620,150900,327508420,13430,13430,13430,13430,113
|
|
20230620,150800,325990830,13430,13430,13430,13430,0
|
|
20230620,150700,325990830,13430,13430,13430,13430,0
|
|
20230620,150600,325990830,13430,13430,13430,13430,0
|
|
20230620,150500,325990830,13430,13430,13430,13430,0
|
|
20230620,150400,325990830,13430,13430,13430,13430,37
|
|
20230620,150300,325493920,13430,13430,13430,13430,24
|
|
20230620,150200,325171600,13430,13430,13430,13430,428
|
|
20230620,150100,319423560,13440,13440,13440,13440,1
|
|
20230620,150000,319410120,13430,13430,13430,13430,0
|
|
20230620,145900,319410120,13430,13430,13430,13430,2
|
|
20230620,145800,319383260,13440,13430,13440,13430,100
|
|
20230620,145700,318039560,13440,13440,13440,13440,140
|
|
20230620,145600,316157960,13440,13450,13450,13440,235
|
|
20230620,145500,312999510,13450,13450,13450,13450,52
|
|
20230620,145400,312300110,13450,13450,13450,13450,0
|
|
20230620,145300,312300110,13450,13450,13450,13450,0
|
|
20230620,145200,312300110,13450,13450,13450,13450,0
|
|
20230620,145100,312300110,13450,13450,13450,13450,5
|
|
20230620,145000,312232860,13450,13450,13450,13450,25
|
|
20230620,144900,311896610,13460,13460,13460,13460,130
|
|
20230620,144800,310146810,13450,13450,13450,13450,127
|
|
20230620,144700,308438660,13460,13460,13460,13460,73
|
|
20230620,144600,307456080,13460,13460,13460,13460,41
|
|
20230620,144500,306904220,13460,13460,13460,13460,0
|
|
20230620,144400,306904220,13460,13460,13460,13460,9
|
|
20230620,144300,306783080,13460,13460,13460,13460,0
|
|
20230620,144200,306783080,13460,13460,13460,13450,401
|
|
20230620,144100,301387720,13470,13470,13470,13470,5
|
|
20230620,144000,301320370,13470,13470,13470,13470,10
|
|
20230620,143900,301185670,13470,13470,13470,13470,0
|
|
20230620,143800,301185670,13470,13470,13470,13470,90
|
|
20230620,143700,299973370,13460,13460,13460,13460,0
|
|
20230620,143600,299973370,13460,13460,13460,13460,0
|
|
20230620,143500,299973370,13460,13460,13460,13460,0
|
|
20230620,143400,299973370,13460,13460,13460,13460,0
|
|
20230620,143300,299973370,13460,13460,13460,13460,15
|
|
20230620,143200,299771470,13450,13450,13450,13450,0
|
|
20230620,143100,299771470,13450,13450,13450,13450,0
|
|
20230620,143000,299771470,13450,13450,13450,13450,0
|
|
20230620,142900,299771470,13450,13450,13450,13450,0
|
|
20230620,142800,299771470,13450,13450,13450,13450,0
|
|
20230620,142700,299771470,13450,13450,13450,13450,0
|
|
20230620,142600,299771470,13450,13450,13450,13450,0
|
|
20230620,142500,299771470,13450,13450,13450,13450,0
|
|
20230620,142400,299771470,13450,13450,13450,13450,10
|
|
20230620,142300,299636970,13460,13460,13460,13460,0
|
|
20230620,142200,299636970,13460,13460,13460,13460,24
|
|
20230620,142100,299313930,13480,13480,13480,13480,4
|
|
20230620,142000,299260010,13480,13470,13480,13470,51
|
|
20230620,141900,298573030,13470,13470,13470,13470,9
|
|
20230620,141800,298451800,13480,13480,13480,13480,0
|
|
20230620,141700,298451800,13480,13480,13480,13480,1
|
|
20230620,141600,298438320,13480,13480,13480,13480,0
|
|
20230620,141500,298438320,13480,13480,13480,13480,0
|
|
20230620,141400,298438320,13480,13480,13480,13480,0
|
|
20230620,141300,298438320,13480,13480,13480,13480,0
|
|
20230620,141200,298438320,13480,13480,13480,13480,0
|
|
20230620,141100,298438320,13480,13480,13480,13480,0
|
|
20230620,141000,298438320,13480,13480,13480,13480,3
|
|
20230620,140900,298397880,13480,13480,13480,13480,60
|
|
20230620,140800,297589080,13440,13440,13440,13440,0
|
|
20230620,140700,297589080,13440,13440,13440,13440,0
|
|
20230620,140600,297589080,13440,13440,13440,13440,0
|
|
20230620,140500,297589080,13440,13440,13440,13440,1
|
|
20230620,140400,297575640,13420,13420,13420,13420,0
|
|
20230620,140300,297575640,13420,13420,13420,13420,0
|
|
20230620,140200,297575640,13420,13420,13420,13420,0
|
|
20230620,140100,297575640,13420,13470,13470,13420,6000
|
|
20230620,140000,217042570,13450,13450,13450,13450,0
|
|
20230620,135900,217042570,13450,13450,13450,13450,0
|
|
20230620,135800,217042570,13450,13450,13450,13450,0
|
|
20230620,135700,217042570,13450,13450,13450,13450,251
|
|
20230620,135600,213666620,13450,13450,13450,13450,149
|
|
20230620,135500,211662570,13450,13450,13450,13450,0
|
|
20230620,135400,211662570,13450,13450,13450,13450,0
|
|
20230620,135300,211662570,13450,13450,13450,13450,0
|
|
20230620,135200,211662570,13450,13450,13450,13450,0
|
|
20230620,135100,211662570,13450,13450,13450,13450,84
|
|
20230620,135000,210532770,13460,13460,13460,13460,15
|
|
20230620,134900,210330870,13460,13460,13460,13460,0
|
|
20230620,134800,210330870,13460,13460,13460,13460,0
|
|
20230620,134700,210330870,13460,13460,13460,13460,0
|
|
20230620,134600,210330870,13460,13460,13460,13460,0
|
|
20230620,134500,210330870,13460,13460,13460,13460,7
|
|
20230620,134400,210236650,13460,13460,13460,13460,1
|
|
20230620,134300,210223190,13460,13460,13460,13460,10
|
|
20230620,134200,210088590,13460,13460,13460,13460,0
|
|
20230620,134100,210088590,13460,13470,13470,13460,28
|
|
20230620,134000,209711630,13470,13470,13470,13470,0
|
|
20230620,133900,209711630,13470,13470,13470,13470,24
|
|
20230620,133800,209388350,13470,13470,13470,13470,1
|
|
20230620,133700,209374880,13480,13480,13480,13480,16
|
|
20230620,133600,209159200,13480,13480,13480,13480,8
|
|
20230620,133500,209051360,13500,13500,13500,13500,0
|
|
20230620,133400,209051360,13500,13500,13500,13500,0
|
|
20230620,133300,209051360,13500,13500,13500,13500,33
|
|
20230620,133200,208605860,13500,13460,13500,13460,87
|
|
20230620,133100,207434520,13460,13460,13460,13460,0
|
|
20230620,133000,207434520,13460,13460,13460,13460,0
|
|
20230620,132900,207434520,13460,13460,13460,13460,0
|
|
20230620,132800,207434520,13460,13460,13460,13460,20
|
|
20230620,132700,207165320,13460,13460,13460,13460,0
|
|
20230620,132600,207165320,13460,13460,13460,13460,200
|
|
20230620,132500,204473320,13500,13500,13500,13500,0
|
|
20230620,132400,204473320,13500,13500,13500,13500,0
|
|
20230620,132300,204473320,13500,13500,13500,13500,0
|
|
20230620,132200,204473320,13500,13500,13500,13500,0
|
|
20230620,132100,204473320,13500,13500,13500,13500,1
|
|
20230620,132000,204459820,13500,13500,13500,13500,500
|
|
20230620,131900,197709820,13500,13500,13500,13500,0
|
|
20230620,131800,197709820,13500,13500,13500,13500,0
|
|
20230620,131700,197709820,13500,13500,13500,13500,0
|
|
20230620,131600,197709820,13500,13490,13500,13490,2
|
|
20230620,131500,197682830,13500,13500,13500,13500,0
|
|
20230620,131400,197682830,13500,13500,13500,13500,0
|
|
20230620,131300,197682830,13500,13500,13500,13500,0
|
|
20230620,131200,197682830,13500,13500,13500,13500,0
|
|
20230620,131100,197682830,13500,13500,13500,13500,0
|
|
20230620,131000,197682830,13500,13500,13500,13500,9
|
|
20230620,130900,197561330,13500,13480,13500,13480,4
|
|
20230620,130800,197507370,13440,13440,13440,13440,0
|
|
20230620,130700,197507370,13440,13440,13440,13440,0
|
|
20230620,130600,197507370,13440,13460,13460,13440,108
|
|
20230620,130500,196055420,13480,13480,13480,13480,0
|
|
20230620,130400,196055420,13480,13470,13480,13470,4
|
|
20230620,130300,196001530,13490,13490,13490,13490,0
|
|
20230620,130200,196001530,13490,13490,13490,13490,5
|
|
20230620,130100,195934080,13500,13500,13500,13500,0
|
|
20230620,130000,195934080,13500,13500,13500,13500,0
|
|
20230620,125900,195934080,13500,13500,13500,13500,0
|
|
20230620,125800,195934080,13500,13500,13500,13500,0
|
|
20230620,125700,195934080,13500,13500,13500,13500,10
|
|
20230620,125600,195799080,13500,13500,13500,13500,10
|
|
20230620,125500,195664080,13500,13500,13500,13430,44
|
|
20230620,125400,195072870,13490,13490,13490,13490,0
|
|
20230620,125300,195072870,13490,13490,13490,13490,2
|
|
20230620,125200,195045890,13490,13490,13490,13490,2
|
|
20230620,125100,195018910,13500,13500,13500,13500,0
|
|
20230620,125000,195018910,13500,13510,13510,13480,21
|
|
20230620,124900,194735780,13480,13480,13480,13480,0
|
|
20230620,124800,194735780,13480,13480,13480,13480,486
|
|
20230620,124700,188184500,13430,13440,13440,13430,30
|
|
20230620,124600,187781480,13430,13430,13430,13430,0
|
|
20230620,124500,187781480,13430,13430,13430,13430,57
|
|
20230620,124400,187015970,13480,13480,13480,13480,1
|
|
20230620,124300,187002490,13490,13490,13490,13490,0
|
|
20230620,124200,187002490,13490,13490,13490,13490,0
|
|
20230620,124100,187002490,13490,13430,13490,13430,182
|
|
20230620,124000,184553790,13490,13490,13490,13490,0
|
|
20230620,123900,184553790,13490,13490,13490,13490,0
|
|
20230620,123800,184553790,13490,13490,13490,13490,0
|
|
20230620,123700,184553790,13490,13480,13490,13420,46
|
|
20230620,123600,183936270,13410,13410,13410,13410,0
|
|
20230620,123500,183936270,13410,13410,13410,13410,5
|
|
20230620,123400,183869220,13500,13460,13500,13400,4014
|
|
20230620,123300,130008690,13470,13480,13480,13470,143
|
|
20230620,123200,128082470,13510,13510,13510,13510,0
|
|
20230620,123100,128082470,13510,13510,13510,13510,0
|
|
20230620,123000,128082470,13510,13520,13520,13480,165
|
|
20230620,122900,125857750,13520,13520,13520,13520,10
|
|
20230620,122800,125722550,13530,13530,13530,13530,0
|
|
20230620,122700,125722550,13530,13530,13530,13480,150
|
|
20230620,122600,123700430,13500,13500,13500,13500,0
|
|
20230620,122500,123700430,13500,13500,13500,13500,5
|
|
20230620,122400,123632930,13550,13550,13550,13550,0
|
|
20230620,122300,123632930,13550,13550,13550,13550,0
|
|
20230620,122200,123632930,13550,13550,13550,13550,0
|
|
20230620,122100,123632930,13550,13550,13550,13550,0
|
|
20230620,122000,123632930,13550,13550,13550,13550,0
|
|
20230620,121900,123632930,13550,13550,13550,13550,0
|
|
20230620,121800,123632930,13550,13490,13560,13480,236
|
|
20230620,121700,120448780,13560,13530,13560,13500,505
|
|
20230620,121600,113629810,13550,13550,13550,13550,0
|
|
20230620,121500,113629810,13550,13550,13550,13550,0
|
|
20230620,121400,113629810,13550,13550,13550,13550,0
|
|
20230620,121300,113629810,13550,13550,13550,13550,0
|
|
20230620,121200,113629810,13550,13550,13550,13550,0
|
|
20230620,121100,113629810,13550,13550,13550,13550,0
|
|
20230620,121000,113629810,13550,13550,13550,13550,0
|
|
20230620,120900,113629810,13550,13550,13550,13550,0
|
|
20230620,120800,113629810,13550,13550,13550,13550,0
|
|
20230620,120700,113629810,13550,13550,13550,13550,0
|
|
20230620,120600,113629810,13550,13550,13550,13550,0
|
|
20230620,120500,113629810,13550,13550,13550,13550,0
|
|
20230620,120400,113629810,13550,13550,13550,13550,0
|
|
20230620,120300,113629810,13550,13550,13550,13550,0
|
|
20230620,120200,113629810,13550,13550,13550,13550,0
|
|
20230620,120100,113629810,13550,13550,13550,13550,0
|
|
20230620,120000,113629810,13550,13500,13550,13500,2
|
|
20230620,115900,113602760,13550,13550,13550,13550,0
|
|
20230620,115800,113602760,13550,13500,13550,13500,6
|
|
20230620,115700,113521710,13550,13550,13550,13550,500
|
|
20230620,115600,106746710,13550,13550,13550,13510,119
|
|
20230620,115500,105138260,13550,13500,13550,13500,2
|
|
20230620,115400,105111210,13500,13520,13520,13500,20
|
|
20230620,115300,104841150,13560,13560,13560,13560,0
|
|
20230620,115200,104841150,13560,13560,13560,13560,0
|
|
20230620,115100,104841150,13560,13560,13560,13560,0
|
|
20230620,115000,104841150,13560,13560,13560,13560,1
|
|
20230620,114900,104827590,13520,13520,13520,13520,2
|
|
20230620,114800,104800550,13520,13520,13520,13520,0
|
|
20230620,114700,104800550,13520,13520,13520,13520,10
|
|
20230620,114600,104665350,13520,13520,13520,13520,0
|
|
20230620,114500,104665350,13520,13520,13520,13520,0
|
|
20230620,114400,104665350,13520,13520,13520,13520,0
|
|
20230620,114300,104665350,13520,13530,13530,13520,63
|
|
20230620,114200,103813530,13530,13530,13530,13530,8
|
|
20230620,114100,103705290,13560,13560,13560,13560,45
|
|
20230620,114000,103095090,13570,13570,13570,13570,0
|
|
20230620,113900,103095090,13570,13570,13570,13570,0
|
|
20230620,113800,103095090,13570,13570,13570,13570,20
|
|
20230620,113700,102823690,13570,13570,13570,13570,0
|
|
20230620,113600,102823690,13570,13570,13570,13570,0
|
|
20230620,113500,102823690,13570,13570,13570,13570,0
|
|
20230620,113400,102823690,13570,13570,13570,13570,0
|
|
20230620,113300,102823690,13570,13570,13570,13570,0
|
|
20230620,113200,102823690,13570,13570,13570,13570,0
|
|
20230620,113100,102823690,13570,13570,13570,13570,5
|
|
20230620,113000,102755840,13570,13570,13570,13570,24
|
|
20230620,112900,102430160,13570,13570,13570,13570,0
|
|
20230620,112800,102430160,13570,13570,13570,13570,0
|
|
20230620,112700,102430160,13570,13570,13570,13570,0
|
|
20230620,112600,102430160,13570,13570,13570,13570,3
|
|
20230620,112500,102389450,13570,13570,13570,13570,0
|
|
20230620,112400,102389450,13570,13570,13570,13570,0
|
|
20230620,112300,102389450,13570,13570,13570,13570,0
|
|
20230620,112200,102389450,13570,13570,13570,13570,0
|
|
20230620,112100,102389450,13570,13570,13570,13570,0
|
|
20230620,112000,102389450,13570,13570,13570,13570,200
|
|
20230620,111900,99675450,13570,13570,13570,13570,0
|
|
20230620,111800,99675450,13570,13570,13570,13570,0
|
|
20230620,111700,99675450,13570,13510,13570,13500,16
|
|
20230620,111600,99459350,13570,13570,13570,13570,1
|
|
20230620,111500,99445780,13580,13580,13580,13580,0
|
|
20230620,111400,99445780,13580,13580,13580,13580,0
|
|
20230620,111300,99445780,13580,13570,13580,13570,3
|
|
20230620,111200,99405060,13570,13570,13570,13570,2
|
|
20230620,111100,99377920,13550,13550,13550,13550,200
|
|
20230620,111000,96667920,13570,13570,13570,13570,0
|
|
20230620,110900,96667920,13570,13570,13570,13570,247
|
|
20230620,110800,93316130,13570,13570,13570,13570,0
|
|
20230620,110700,93316130,13570,13570,13570,13570,0
|
|
20230620,110600,93316130,13570,13570,13570,13570,0
|
|
20230620,110500,93316130,13570,13570,13570,13570,7
|
|
20230620,110400,93221140,13570,13570,13570,13570,0
|
|
20230620,110300,93221140,13570,13570,13570,13570,10
|
|
20230620,110200,93085440,13570,13550,13570,13550,6
|
|
20230620,110100,93004120,13500,13500,13500,13500,0
|
|
20230620,110000,93004120,13500,13550,13550,13500,7
|
|
20230620,105900,92909370,13570,13570,13570,13570,0
|
|
20230620,105800,92909370,13570,13550,13570,13550,61
|
|
20230620,105700,92082300,13490,13490,13490,13490,0
|
|
20230620,105600,92082300,13490,13490,13490,13490,21
|
|
20230620,105500,91799010,13490,13490,13490,13490,1
|
|
20230620,105400,91785520,13490,13490,13490,13490,0
|
|
20230620,105300,91785520,13490,13490,13490,13490,0
|
|
20230620,105200,91785520,13490,13550,13550,13490,105
|
|
20230620,105100,90368770,13560,13560,13560,13560,0
|
|
20230620,105000,90368770,13560,13560,13560,13560,0
|
|
20230620,104900,90368770,13560,13560,13560,13560,1
|
|
20230620,104800,90355210,13490,13490,13490,13490,271
|
|
20230620,104700,86699420,13500,13510,13510,13500,858
|
|
20230620,104600,75115200,13510,13510,13510,13510,100
|
|
20230620,104500,73764200,13570,13570,13570,13570,0
|
|
20230620,104400,73764200,13570,13570,13570,13570,0
|
|
20230620,104300,73764200,13570,13570,13570,13570,0
|
|
20230620,104200,73764200,13570,13570,13570,13570,1
|
|
20230620,104100,73750630,13510,13510,13510,13510,0
|
|
20230620,104000,73750630,13510,13510,13510,13510,0
|
|
20230620,103900,73750630,13510,13510,13510,13510,0
|
|
20230620,103800,73750630,13510,13510,13510,13510,1
|
|
20230620,103700,73737120,13570,13570,13570,13570,0
|
|
20230620,103600,73737120,13570,13570,13570,13570,0
|
|
20230620,103500,73737120,13570,13570,13570,13570,0
|
|
20230620,103400,73737120,13570,13570,13570,13570,0
|
|
20230620,103300,73737120,13570,13560,13570,13560,11
|
|
20230620,103200,73587950,13510,13510,13510,13510,0
|
|
20230620,103100,73587950,13510,13510,13510,13510,19
|
|
20230620,103000,73331260,13510,13510,13510,13510,0
|
|
20230620,102900,73331260,13510,13520,13520,13510,331
|
|
20230620,102800,68858810,13520,13520,13520,13520,0
|
|
20230620,102700,68858810,13520,13520,13520,13520,10
|
|
20230620,102600,68723610,13570,13570,13570,13570,0
|
|
20230620,102500,68723610,13570,13570,13570,13570,1
|
|
20230620,102400,68710040,13520,13520,13520,13520,0
|
|
20230620,102300,68710040,13520,13520,13520,13520,0
|
|
20230620,102200,68710040,13520,13520,13520,13520,0
|
|
20230620,102100,68710040,13520,13520,13520,13520,0
|
|
20230620,102000,68710040,13520,13520,13520,13520,0
|
|
20230620,101900,68710040,13520,13520,13520,13510,95
|
|
20230620,101800,67426390,13530,13550,13550,13530,52
|
|
20230620,101700,66722450,13550,13550,13550,13550,0
|
|
20230620,101600,66722450,13550,13560,13560,13550,18
|
|
20230620,101500,66478430,13570,13570,13570,13570,10
|
|
20230620,101400,66342730,13580,13580,13580,13580,0
|
|
20230620,101300,66342730,13580,13580,13580,13580,0
|
|
20230620,101200,66342730,13580,13580,13580,13580,5
|
|
20230620,101100,66274830,13570,13570,13570,13570,8
|
|
20230620,101000,66166270,13580,13580,13580,13580,0
|
|
20230620,100900,66166270,13580,13580,13580,13580,2
|
|
20230620,100800,66139110,13580,13580,13580,13580,0
|
|
20230620,100700,66139110,13580,13580,13580,13580,1
|
|
20230620,100600,66125530,13580,13580,13580,13580,2
|
|
20230620,100500,66098370,13590,13590,13590,13590,0
|
|
20230620,100400,66098370,13590,13590,13590,13590,0
|
|
20230620,100300,66098370,13590,13590,13590,13590,5
|
|
20230620,100200,66030420,13590,13580,13590,13580,101
|
|
20230620,100100,64658830,13590,13590,13590,13590,0
|
|
20230620,100000,64658830,13590,13590,13590,13590,0
|
|
20230620,095900,64658830,13590,13570,13590,13570,108
|
|
20230620,095800,63191150,13570,13570,13570,13570,24
|
|
20230620,095700,62865470,13570,13570,13570,13570,0
|
|
20230620,095600,62865470,13570,13570,13570,13570,99
|
|
20230620,095500,61522040,13570,13570,13570,13570,1
|
|
20230620,095400,61508470,13570,13570,13570,13570,0
|
|
20230620,095300,61508470,13570,13570,13570,13570,1
|
|
20230620,095200,61494900,13570,13570,13570,13570,0
|
|
20230620,095100,61494900,13570,13570,13570,13570,11
|
|
20230620,095000,61345630,13570,13550,13570,13550,8
|
|
20230620,094900,61237190,13550,13530,13550,13530,18
|
|
20230620,094800,60993630,13530,13530,13530,13530,0
|
|
20230620,094700,60993630,13530,13530,13530,13530,0
|
|
20230620,094600,60993630,13530,13530,13530,13530,0
|
|
20230620,094500,60993630,13530,13530,13530,13530,1
|
|
20230620,094400,60980100,13530,13530,13530,13530,0
|
|
20230620,094300,60980100,13530,13530,13530,13530,0
|
|
20230620,094200,60980100,13530,13530,13530,13530,0
|
|
20230620,094100,60980100,13530,13530,13530,13530,10
|
|
20230620,094000,60844800,13570,13520,13570,13520,21
|
|
20230620,093900,60560730,13500,13500,13500,13500,1
|
|
20230620,093800,60547230,13570,13570,13570,13570,0
|
|
20230620,093700,60547230,13570,13570,13570,13570,1
|
|
20230620,093600,60533660,13500,13500,13500,13500,15
|
|
20230620,093500,60331160,13500,13500,13500,13500,0
|
|
20230620,093400,60331160,13500,13500,13500,13500,7
|
|
20230620,093300,60236660,13500,13500,13500,13500,8
|
|
20230620,093200,60128660,13500,13500,13500,13500,38
|
|
20230620,093100,59615660,13500,13500,13500,13500,238
|
|
20230620,093000,56402660,13500,13500,13500,13500,0
|
|
20230620,092900,56402660,13500,13500,13500,13500,34
|
|
20230620,092800,55943660,13500,13500,13500,13500,0
|
|
20230620,092700,55943660,13500,13500,13500,13500,50
|
|
20230620,092600,55268660,13500,13510,13510,13500,500
|
|
20230620,092500,48518460,13500,13500,13500,13500,0
|
|
20230620,092400,48518460,13500,13500,13500,13500,0
|
|
20230620,092300,48518460,13500,13500,13500,13500,4
|
|
20230620,092200,48464460,13500,13570,13570,13500,2
|
|
20230620,092100,48437390,13500,13520,13570,13500,288
|
|
20230620,092000,44548950,13570,13570,13570,13570,0
|
|
20230620,091900,44548950,13570,13570,13570,13570,0
|
|
20230620,091800,44548950,13570,13540,13570,13500,262
|
|
20230620,091700,41011770,13500,13550,13570,13500,1791
|
|
20230620,091600,16819240,13570,13570,13570,13570,0
|
|
20230620,091500,16819240,13570,13550,13570,13550,40
|
|
20230620,091400,16276640,13550,13550,13550,13550,0
|
|
20230620,091300,16276640,13550,13580,13580,13550,140
|
|
20230620,091200,14379400,13570,13570,13570,13570,57
|
|
20230620,091100,13605910,13570,13580,13580,13570,29
|
|
20230620,091000,13212330,13590,13590,13590,13590,179
|
|
20230620,090900,10779720,13610,13610,13610,13610,10
|
|
20230620,090800,10643620,13600,13600,13600,13600,0
|
|
20230620,090700,10643620,13600,13600,13600,13600,0
|
|
20230620,090600,10643620,13600,13600,13600,13600,0
|
|
20230620,090500,10643620,13600,13590,13600,13590,22
|
|
20230620,090400,10344530,13590,13590,13590,13590,0
|
|
20230620,090300,10344530,13590,13610,13620,13590,594
|
|
20230620,090200,2265840,13730,13730,13730,13730,3
|
|
20230620,090100,2224650,13600,13700,13780,13600,61
|
|
20230620,090000,1391780,13780,13780,13780,13780,101
|