619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,191600,260643890,14490,14490,14490,14490,2476
|
|
20230616,191500,260643890,14490,14490,14490,14490,0
|
|
20230616,191400,260643890,14490,14490,14490,14490,0
|
|
20230616,191300,260643890,14490,14490,14490,14490,0
|
|
20230616,191200,260643890,14490,14490,14490,14490,0
|
|
20230616,191100,260643890,14490,14490,14490,14490,0
|
|
20230616,191000,260643890,14490,14490,14490,14490,0
|
|
20230616,190900,260643890,14490,14490,14490,14490,0
|
|
20230616,190800,260643890,14490,14490,14490,14490,0
|
|
20230616,190700,260643890,14490,14490,14490,14490,0
|
|
20230616,190600,260643890,14490,14490,14490,14490,0
|
|
20230616,190500,260643890,14490,14490,14490,14490,0
|
|
20230616,190400,260643890,14490,14490,14490,14490,0
|
|
20230616,190300,260643890,14490,14490,14490,14490,0
|
|
20230616,190200,260643890,14490,14490,14490,14490,0
|
|
20230616,190100,260643890,14490,14490,14490,14490,0
|
|
20230616,190000,260643890,14490,14490,14490,14490,0
|
|
20230616,185900,260643890,14490,14490,14490,14490,0
|
|
20230616,185800,260643890,14490,14490,14490,14490,0
|
|
20230616,185700,260643890,14490,14490,14490,14490,0
|
|
20230616,185600,260643890,14490,14490,14490,14490,0
|
|
20230616,185500,260643890,14490,14490,14490,14490,0
|
|
20230616,185400,260643890,14490,14490,14490,14490,0
|
|
20230616,185300,260643890,14490,14490,14490,14490,0
|
|
20230616,185200,260643890,14490,14490,14490,14490,0
|
|
20230616,185100,260643890,14490,14490,14490,14490,0
|
|
20230616,185000,260643890,14490,14490,14490,14490,0
|
|
20230616,184900,260643890,14490,14490,14490,14490,0
|
|
20230616,184800,260643890,14490,14490,14490,14490,0
|
|
20230616,184700,260643890,14490,14490,14490,14490,0
|
|
20230616,184600,260643890,14490,14490,14490,14490,2476
|
|
20230616,184500,260643890,14490,14490,14490,14490,0
|
|
20230616,184400,260643890,14490,14490,14490,14490,0
|
|
20230616,184300,260643890,14490,14490,14490,14490,0
|
|
20230616,184200,260643890,14490,14490,14490,14490,0
|
|
20230616,184100,260643890,14490,14490,14490,14490,0
|
|
20230616,184000,260643890,14490,14490,14490,14490,0
|
|
20230616,183900,260643890,14490,14490,14490,14490,0
|
|
20230616,183800,260643890,14490,14490,14490,14490,0
|
|
20230616,183700,260643890,14490,14490,14490,14490,0
|
|
20230616,183600,260643890,14490,14490,14490,14490,0
|
|
20230616,183500,260643890,14490,14490,14490,14490,0
|
|
20230616,183400,260643890,14490,14490,14490,14490,0
|
|
20230616,183300,260643890,14490,14490,14490,14490,0
|
|
20230616,183200,260643890,14490,14490,14490,14490,0
|
|
20230616,183100,260643890,14490,14490,14490,14490,0
|
|
20230616,183000,260643890,14490,14490,14490,14490,0
|
|
20230616,182900,260643890,14490,14490,14490,14490,0
|
|
20230616,182800,260643890,14490,14490,14490,14490,0
|
|
20230616,182700,260643890,14490,14490,14490,14490,0
|
|
20230616,182600,260643890,14490,14490,14490,14490,0
|
|
20230616,182500,260643890,14490,14490,14490,14490,0
|
|
20230616,182400,260643890,14490,14490,14490,14490,0
|
|
20230616,182300,260643890,14490,14490,14490,14490,0
|
|
20230616,182200,260643890,14490,14490,14490,14490,0
|
|
20230616,182100,260643890,14490,14490,14490,14490,0
|
|
20230616,182000,260643890,14490,14490,14490,14490,0
|
|
20230616,181900,260643890,14490,14490,14490,14490,0
|
|
20230616,181800,260643890,14490,14490,14490,14490,0
|
|
20230616,181700,260643890,14490,14490,14490,14490,0
|
|
20230616,181600,260643890,14490,14490,14490,14490,2476
|
|
20230616,181500,260643890,14490,14490,14490,14490,0
|
|
20230616,181400,260643890,14490,14490,14490,14490,0
|
|
20230616,181300,260643890,14490,14490,14490,14490,0
|
|
20230616,181200,260643890,14490,14490,14490,14490,0
|
|
20230616,181100,260643890,14490,14490,14490,14490,0
|
|
20230616,181000,260643890,14490,14490,14490,14490,0
|
|
20230616,180900,260643890,14490,14490,14490,14490,0
|
|
20230616,180800,260643890,14490,14490,14490,14490,0
|
|
20230616,180700,260643890,14490,14490,14490,14490,0
|
|
20230616,180600,260643890,14490,14490,14490,14490,0
|
|
20230616,180500,260643890,14490,14490,14490,14490,0
|
|
20230616,180400,260643890,14490,14490,14490,14490,0
|
|
20230616,180300,260643890,14490,14490,14490,14490,0
|
|
20230616,180200,260643890,14490,14490,14490,14490,0
|
|
20230616,180100,260643890,14490,14490,14490,14490,0
|
|
20230616,180000,260643890,14490,14490,14490,14490,0
|
|
20230616,175900,260643890,14490,14490,14490,14490,0
|
|
20230616,175800,260643890,14490,14490,14490,14490,0
|
|
20230616,175700,260643890,14490,14490,14490,14490,0
|
|
20230616,175600,260643890,14490,14490,14490,14490,0
|
|
20230616,175500,260643890,14490,14490,14490,14490,0
|
|
20230616,175400,260643890,14490,14490,14490,14490,0
|
|
20230616,175300,260643890,14490,14490,14490,14490,0
|
|
20230616,175200,260643890,14490,14490,14490,14490,0
|
|
20230616,175100,260643890,14490,14490,14490,14490,0
|
|
20230616,175000,260643890,14490,14490,14490,14490,0
|
|
20230616,174900,260643890,14490,14490,14490,14490,0
|
|
20230616,174800,260643890,14490,14490,14490,14490,0
|
|
20230616,174700,260643890,14490,14490,14490,14490,0
|
|
20230616,174600,260643890,14490,14490,14490,14490,2476
|
|
20230616,174500,260643890,14490,14490,14490,14490,0
|
|
20230616,174400,260643890,14490,14490,14490,14490,0
|
|
20230616,174300,260643890,14490,14490,14490,14490,0
|
|
20230616,174200,260643890,14490,14490,14490,14490,0
|
|
20230616,174100,260643890,14490,14490,14490,14490,0
|
|
20230616,174000,260643890,14490,14490,14490,14490,0
|
|
20230616,173900,260643890,14490,14490,14490,14490,0
|
|
20230616,173800,260643890,14490,14490,14490,14490,0
|
|
20230616,173700,260643890,14490,14490,14490,14490,0
|
|
20230616,173600,260643890,14490,14490,14490,14490,0
|
|
20230616,173500,260643890,14490,14490,14490,14490,0
|
|
20230616,173400,260643890,14490,14490,14490,14490,0
|
|
20230616,173300,260643890,14490,14490,14490,14490,0
|
|
20230616,173200,260643890,14490,14490,14490,14490,0
|
|
20230616,173100,260643890,14490,14490,14490,14490,0
|
|
20230616,173000,260643890,14490,14490,14490,14490,0
|
|
20230616,172900,260643890,14490,14490,14490,14490,0
|
|
20230616,172800,260643890,14490,14490,14490,14490,0
|
|
20230616,172700,260643890,14490,14490,14490,14490,0
|
|
20230616,172600,260643890,14490,14490,14490,14490,0
|
|
20230616,172500,260643890,14490,14490,14490,14490,0
|
|
20230616,172400,260643890,14490,14490,14490,14490,0
|
|
20230616,172300,260643890,14490,14490,14490,14490,0
|
|
20230616,172200,260643890,14490,14490,14490,14490,0
|
|
20230616,172100,260643890,14490,14490,14490,14490,0
|
|
20230616,172000,260643890,14490,14490,14490,14490,0
|
|
20230616,171900,260643890,14490,14490,14490,14490,0
|
|
20230616,171800,260643890,14490,14490,14490,14490,0
|
|
20230616,171700,260643890,14490,14490,14490,14490,0
|
|
20230616,171600,260643890,14490,14490,14490,14490,2476
|
|
20230616,171500,260643890,14490,14490,14490,14490,0
|
|
20230616,171400,260643890,14490,14490,14490,14490,0
|
|
20230616,171300,260643890,14490,14490,14490,14490,0
|
|
20230616,171200,260643890,14490,14490,14490,14490,0
|
|
20230616,171100,260643890,14490,14490,14490,14490,0
|
|
20230616,171000,260643890,14490,14490,14490,14490,0
|
|
20230616,170900,260643890,14490,14490,14490,14490,0
|
|
20230616,170800,260643890,14490,14490,14490,14490,0
|
|
20230616,170700,260643890,14490,14490,14490,14490,0
|
|
20230616,170600,260643890,14490,14490,14490,14490,0
|
|
20230616,170500,260643890,14490,14490,14490,14490,0
|
|
20230616,170400,260643890,14490,14490,14490,14490,0
|
|
20230616,170300,260643890,14490,14490,14490,14490,0
|
|
20230616,170200,260643890,14490,14490,14490,14490,0
|
|
20230616,170100,260643890,14490,14490,14490,14490,0
|
|
20230616,170000,260643890,14490,14490,14490,14490,0
|
|
20230616,165900,260643890,14490,14490,14490,14490,0
|
|
20230616,165800,260643890,14490,14490,14490,14490,0
|
|
20230616,165700,260643890,14490,14490,14490,14490,0
|
|
20230616,165600,260643890,14490,14490,14490,14490,0
|
|
20230616,165500,260643890,14490,14490,14490,14490,0
|
|
20230616,165400,260643890,14490,14490,14490,14490,0
|
|
20230616,165300,260643890,14490,14490,14490,14490,0
|
|
20230616,165200,260643890,14490,14490,14490,14490,0
|
|
20230616,165100,260643890,14490,14490,14490,14490,0
|
|
20230616,165000,260643890,14490,14490,14490,14490,0
|
|
20230616,164900,260643890,14490,14490,14490,14490,0
|
|
20230616,164800,260643890,14490,14490,14490,14490,0
|
|
20230616,164700,260643890,14490,14490,14490,14490,0
|
|
20230616,164600,260643890,14490,14490,14490,14490,2476
|
|
20230616,164500,260643890,14490,14490,14490,14490,0
|
|
20230616,164400,260643890,14490,14490,14490,14490,0
|
|
20230616,164300,260643890,14490,14490,14490,14490,0
|
|
20230616,164200,260643890,14490,14490,14490,14490,0
|
|
20230616,164100,260643890,14490,14490,14490,14490,0
|
|
20230616,164000,260643890,14490,14490,14490,14490,0
|
|
20230616,163900,260643890,14490,14490,14490,14490,0
|
|
20230616,163800,260643890,14490,14490,14490,14490,0
|
|
20230616,163700,260643890,14490,14490,14490,14490,0
|
|
20230616,163600,260643890,14490,14490,14490,14490,0
|
|
20230616,163500,260643890,14490,14490,14490,14490,0
|
|
20230616,163400,260643890,14490,14490,14490,14490,0
|
|
20230616,163300,260643890,14490,14490,14490,14490,0
|
|
20230616,163200,260643890,14490,14490,14490,14490,0
|
|
20230616,163100,260643890,14490,14490,14490,14490,0
|
|
20230616,163000,260643890,14490,14490,14490,14490,0
|
|
20230616,162900,260643890,14490,14490,14490,14490,0
|
|
20230616,162800,260643890,14490,14490,14490,14490,0
|
|
20230616,162700,260643890,14490,14490,14490,14490,0
|
|
20230616,162600,260643890,14490,14490,14490,14490,0
|
|
20230616,162500,260643890,14490,14490,14490,14490,0
|
|
20230616,162400,260643890,14490,14490,14490,14490,0
|
|
20230616,162300,260643890,14490,14490,14490,14490,0
|
|
20230616,162200,260643890,14490,14490,14490,14490,0
|
|
20230616,162100,260643890,14490,14490,14490,14490,0
|
|
20230616,162000,260643890,14490,14490,14490,14490,0
|
|
20230616,161900,260643890,14490,14490,14490,14490,0
|
|
20230616,161800,260643890,14490,14490,14490,14490,0
|
|
20230616,161700,260643890,14490,14490,14490,14490,0
|
|
20230616,161600,260643890,14490,14490,14490,14490,2476
|
|
20230616,161500,260643890,14490,14490,14490,14490,0
|
|
20230616,161400,260643890,14490,14490,14490,14490,0
|
|
20230616,161300,260643890,14490,14490,14490,14490,0
|
|
20230616,161200,260643890,14490,14490,14490,14490,0
|
|
20230616,161100,260643890,14490,14490,14490,14490,0
|
|
20230616,161000,260643890,14490,14490,14490,14490,0
|
|
20230616,160900,260643890,14490,14490,14490,14490,0
|
|
20230616,160800,260643890,14490,14490,14490,14490,0
|
|
20230616,160700,260643890,14490,14490,14490,14490,0
|
|
20230616,160600,260643890,14490,14490,14490,14490,0
|
|
20230616,160500,260643890,14490,14490,14490,14490,0
|
|
20230616,160400,260643890,14490,14490,14490,14490,0
|
|
20230616,160300,260643890,14490,14490,14490,14490,0
|
|
20230616,160200,260643890,14490,14490,14490,14490,0
|
|
20230616,160100,260643890,14490,14490,14490,14490,0
|
|
20230616,160000,260643890,14490,14490,14490,14490,0
|
|
20230616,155900,260643890,14490,14490,14490,14490,0
|
|
20230616,155800,260643890,14490,14490,14490,14490,0
|
|
20230616,155700,260643890,14490,14490,14490,14490,0
|
|
20230616,155600,260643890,14490,14490,14490,14490,0
|
|
20230616,155500,260643890,14490,14490,14490,14490,0
|
|
20230616,155400,260643890,14490,14490,14490,14490,0
|
|
20230616,155300,260643890,14490,14490,14490,14490,0
|
|
20230616,155200,260643890,14490,14490,14490,14490,0
|
|
20230616,155100,260643890,14490,14490,14490,14490,0
|
|
20230616,155000,260643890,14490,14490,14490,14490,0
|
|
20230616,154900,260643890,14490,14490,14490,14490,0
|
|
20230616,154800,260643890,14490,14490,14490,14490,0
|
|
20230616,154700,260643890,14490,14490,14490,14490,0
|
|
20230616,154600,260643890,14490,14490,14490,14490,2476
|
|
20230616,154500,260643890,14490,14490,14490,14490,0
|
|
20230616,154400,260643890,14490,14490,14490,14490,0
|
|
20230616,154300,260643890,14490,14490,14490,14490,0
|
|
20230616,154200,260643890,14490,14490,14490,14490,0
|
|
20230616,154100,260643890,14490,14490,14490,14490,0
|
|
20230616,154000,260643890,14490,14490,14490,14490,0
|
|
20230616,153900,260643890,14490,14490,14490,14490,0
|
|
20230616,153800,260643890,14490,14490,14490,14490,0
|
|
20230616,153700,260643890,14490,14490,14490,14490,0
|
|
20230616,153600,260643890,14490,14490,14490,14490,0
|
|
20230616,153500,260643890,14490,14490,14490,14490,0
|
|
20230616,153400,260643890,14490,14490,14490,14490,0
|
|
20230616,153300,260643890,14490,14490,14490,14490,0
|
|
20230616,153200,260643890,14490,14490,14490,14490,0
|
|
20230616,153100,260643890,14490,14490,14490,14490,0
|
|
20230616,153000,260643890,14490,14490,14490,14490,2476
|
|
20230616,152900,224766650,14590,14590,14590,14590,0
|
|
20230616,152800,224766650,14590,14590,14590,14590,0
|
|
20230616,152700,224766650,14590,14590,14590,14590,0
|
|
20230616,152600,224766650,14590,14590,14590,14590,0
|
|
20230616,152500,224766650,14590,14590,14590,14590,0
|
|
20230616,152400,224766650,14590,14590,14590,14590,0
|
|
20230616,152300,224766650,14590,14590,14590,14590,0
|
|
20230616,152200,224766650,14590,14590,14590,14590,0
|
|
20230616,152100,224766650,14590,14590,14590,14590,0
|
|
20230616,152000,224766650,14590,14590,14590,14590,0
|
|
20230616,151900,224766650,14590,14540,14590,14530,16
|
|
20230616,151800,224533840,14590,14540,14590,14530,14
|
|
20230616,151700,224330350,14590,14550,14590,14540,25
|
|
20230616,151600,223966620,14590,14590,14590,14590,0
|
|
20230616,151500,223966620,14590,14550,14590,14550,39
|
|
20230616,151400,223398970,14550,14550,14550,14550,6
|
|
20230616,151300,223311670,14540,14540,14540,14530,126
|
|
20230616,151200,221479880,14540,14540,14540,14540,66
|
|
20230616,151100,220520240,14550,14550,14550,14550,3
|
|
20230616,151000,220476590,14590,14590,14590,14590,0
|
|
20230616,150900,220476590,14590,14590,14590,14590,0
|
|
20230616,150800,220476590,14590,14590,14590,14590,0
|
|
20230616,150700,220476590,14590,14590,14590,14590,0
|
|
20230616,150600,220476590,14590,14590,14590,14590,0
|
|
20230616,150500,220476590,14590,14590,14590,14590,1
|
|
20230616,150400,220462000,14550,14560,14560,14550,47
|
|
20230616,150300,219778130,14570,14580,14580,14570,2
|
|
20230616,150200,219748980,14590,14590,14590,14590,0
|
|
20230616,150100,219748980,14590,14590,14590,14590,0
|
|
20230616,150000,219748980,14590,14590,14590,14590,0
|
|
20230616,145900,219748980,14590,14590,14590,14590,0
|
|
20230616,145800,219748980,14590,14590,14590,14590,0
|
|
20230616,145700,219748980,14590,14590,14590,14590,1
|
|
20230616,145600,219734390,14610,14610,14610,14610,0
|
|
20230616,145500,219734390,14610,14610,14610,14610,0
|
|
20230616,145400,219734390,14610,14610,14610,14610,0
|
|
20230616,145300,219734390,14610,14610,14610,14610,0
|
|
20230616,145200,219734390,14610,14610,14610,14610,0
|
|
20230616,145100,219734390,14610,14610,14610,14610,0
|
|
20230616,145000,219734390,14610,14610,14610,14610,0
|
|
20230616,144900,219734390,14610,14610,14610,14610,79
|
|
20230616,144800,218580200,14600,14590,14600,14590,240
|
|
20230616,144700,215076300,14590,14590,14590,14590,148
|
|
20230616,144600,212916980,14590,14590,14590,14590,0
|
|
20230616,144500,212916980,14590,14590,14590,14590,0
|
|
20230616,144400,212916980,14590,14590,14590,14590,0
|
|
20230616,144300,212916980,14590,14590,14590,14590,1
|
|
20230616,144200,212902390,14520,14550,14550,14520,40
|
|
20230616,144100,212321040,14590,14590,14590,14590,0
|
|
20230616,144000,212321040,14590,14550,14590,14550,215
|
|
20230616,143900,209186410,14560,14560,14560,14560,0
|
|
20230616,143800,209186410,14560,14560,14560,14560,1
|
|
20230616,143700,209171850,14530,14530,14530,14530,0
|
|
20230616,143600,209171850,14530,14550,14550,14530,59
|
|
20230616,143500,208314560,14570,14570,14570,14570,0
|
|
20230616,143400,208314560,14570,14570,14570,14570,0
|
|
20230616,143300,208314560,14570,14570,14570,14570,0
|
|
20230616,143200,208314560,14570,14570,14570,14570,0
|
|
20230616,143100,208314560,14570,14570,14570,14570,0
|
|
20230616,143000,208314560,14570,14570,14570,14570,0
|
|
20230616,142900,208314560,14570,14570,14570,14570,0
|
|
20230616,142800,208314560,14570,14570,14570,14570,0
|
|
20230616,142700,208314560,14570,14560,14570,14560,2
|
|
20230616,142600,208285430,14510,14510,14510,14510,4
|
|
20230616,142500,208227390,14560,14560,14560,14560,1
|
|
20230616,142400,208212830,14520,14520,14520,14520,0
|
|
20230616,142300,208212830,14520,14530,14530,14520,16
|
|
20230616,142200,207980480,14520,14520,14520,14520,10
|
|
20230616,142100,207835280,14520,14520,14520,14520,0
|
|
20230616,142000,207835280,14520,14530,14530,14520,6
|
|
20230616,141900,207748130,14520,14520,14520,14520,52
|
|
20230616,141800,206993090,14550,14550,14550,14550,0
|
|
20230616,141700,206993090,14550,14550,14550,14550,0
|
|
20230616,141600,206993090,14550,14550,14550,14550,0
|
|
20230616,141500,206993090,14550,14550,14550,14550,90
|
|
20230616,141400,205683590,14520,14510,14520,14510,142
|
|
20230616,141300,203622040,14510,14510,14510,14510,25
|
|
20230616,141200,203259290,14520,14520,14520,14520,201
|
|
20230616,141100,200340770,14520,14520,14520,14520,0
|
|
20230616,141000,200340770,14520,14520,14520,14520,0
|
|
20230616,140900,200340770,14520,14520,14520,14520,0
|
|
20230616,140800,200340770,14520,14520,14520,14520,0
|
|
20230616,140700,200340770,14520,14520,14520,14520,0
|
|
20230616,140600,200340770,14520,14520,14520,14520,0
|
|
20230616,140500,200340770,14520,14520,14520,14520,0
|
|
20230616,140400,200340770,14520,14520,14520,14520,153
|
|
20230616,140300,198119210,14520,14520,14520,14520,0
|
|
20230616,140200,198119210,14520,14520,14520,14520,0
|
|
20230616,140100,198119210,14520,14530,14530,14520,6
|
|
20230616,140000,198032060,14520,14520,14520,14520,0
|
|
20230616,135900,198032060,14520,14520,14520,14520,36
|
|
20230616,135800,197509340,14550,14550,14550,14550,1
|
|
20230616,135700,197494790,14510,14510,14510,14510,0
|
|
20230616,135600,197494790,14510,14510,14510,14510,0
|
|
20230616,135500,197494790,14510,14510,14510,14510,0
|
|
20230616,135400,197494790,14510,14510,14510,14510,0
|
|
20230616,135300,197494790,14510,14510,14510,14510,25
|
|
20230616,135200,197132040,14550,14520,14550,14520,3
|
|
20230616,135100,197088450,14520,14520,14520,14520,0
|
|
20230616,135000,197088450,14520,14520,14520,14520,0
|
|
20230616,134900,197088450,14520,14520,14520,14520,0
|
|
20230616,134800,197088450,14520,14520,14550,14520,109
|
|
20230616,134700,195505740,14550,14550,14550,14550,0
|
|
20230616,134600,195505740,14550,14550,14550,14550,0
|
|
20230616,134500,195505740,14550,14550,14550,14550,0
|
|
20230616,134400,195505740,14550,14550,14550,14550,0
|
|
20230616,134300,195505740,14550,14550,14550,14550,0
|
|
20230616,134200,195505740,14550,14550,14550,14550,1
|
|
20230616,134100,195491190,14520,14520,14520,14520,29
|
|
20230616,134000,195070110,14530,14550,14550,14530,2
|
|
20230616,133900,195041030,14520,14520,14520,14520,0
|
|
20230616,133800,195041030,14520,14520,14520,14520,0
|
|
20230616,133700,195041030,14520,14520,14520,14520,0
|
|
20230616,133600,195041030,14520,14520,14520,14520,0
|
|
20230616,133500,195041030,14520,14520,14520,14520,0
|
|
20230616,133400,195041030,14520,14520,14520,14520,0
|
|
20230616,133300,195041030,14520,14520,14520,14520,0
|
|
20230616,133200,195041030,14520,14520,14520,14520,0
|
|
20230616,133100,195041030,14520,14520,14520,14520,0
|
|
20230616,133000,195041030,14520,14520,14520,14520,0
|
|
20230616,132900,195041030,14520,14520,14520,14520,0
|
|
20230616,132800,195041030,14520,14520,14520,14520,0
|
|
20230616,132700,195041030,14520,14520,14520,14520,29
|
|
20230616,132600,194619950,14550,14550,14550,14550,0
|
|
20230616,132500,194619950,14550,14550,14550,14550,0
|
|
20230616,132400,194619950,14550,14550,14550,14550,0
|
|
20230616,132300,194619950,14550,14530,14550,14520,25
|
|
20230616,132200,194256720,14520,14520,14520,14520,29
|
|
20230616,132100,193835640,14550,14530,14550,14530,2
|
|
20230616,132000,193806560,14520,14520,14520,14520,0
|
|
20230616,131900,193806560,14520,14520,14520,14520,0
|
|
20230616,131800,193806560,14520,14520,14520,14520,0
|
|
20230616,131700,193806560,14520,14520,14520,14520,0
|
|
20230616,131600,193806560,14520,14520,14520,14520,0
|
|
20230616,131500,193806560,14520,14520,14520,14520,5
|
|
20230616,131400,193733960,14520,14520,14520,14520,29
|
|
20230616,131300,193312880,14530,14540,14540,14530,4
|
|
20230616,131200,193254740,14550,14550,14550,14550,0
|
|
20230616,131100,193254740,14550,14550,14550,14550,2
|
|
20230616,131000,193225640,14550,14550,14550,14550,11
|
|
20230616,130900,193065590,14550,14550,14550,14550,0
|
|
20230616,130800,193065590,14550,14550,14550,14550,0
|
|
20230616,130700,193065590,14550,14550,14550,14550,0
|
|
20230616,130600,193065590,14550,14550,14550,14550,17
|
|
20230616,130500,192818240,14550,14550,14550,14550,0
|
|
20230616,130400,192818240,14550,14550,14550,14550,0
|
|
20230616,130300,192818240,14550,14550,14550,14550,0
|
|
20230616,130200,192818240,14550,14550,14550,14550,0
|
|
20230616,130100,192818240,14550,14550,14550,14550,0
|
|
20230616,130000,192818240,14550,14550,14550,14550,235
|
|
20230616,125900,189398990,14550,14550,14550,14550,0
|
|
20230616,125800,189398990,14550,14550,14550,14550,17
|
|
20230616,125700,189151640,14550,14550,14550,14550,0
|
|
20230616,125600,189151640,14550,14550,14550,14550,0
|
|
20230616,125500,189151640,14550,14550,14550,14550,10
|
|
20230616,125400,189006140,14520,14520,14520,14520,0
|
|
20230616,125300,189006140,14520,14520,14520,14520,0
|
|
20230616,125200,189006140,14520,14520,14520,14520,0
|
|
20230616,125100,189006140,14520,14520,14520,14520,0
|
|
20230616,125000,189006140,14520,14520,14520,14520,0
|
|
20230616,124900,189006140,14520,14520,14520,14520,1
|
|
20230616,124800,188991620,14520,14520,14520,14520,69
|
|
20230616,124700,187989740,14520,14520,14520,14520,0
|
|
20230616,124600,187989740,14520,14510,14520,14510,3
|
|
20230616,124500,187946190,14510,14510,14510,14510,60
|
|
20230616,124400,187075590,14520,14520,14520,14520,0
|
|
20230616,124300,187075590,14520,14520,14520,14520,100
|
|
20230616,124200,185623590,14520,14520,14520,14520,0
|
|
20230616,124100,185623590,14520,14520,14520,14520,0
|
|
20230616,124000,185623590,14520,14520,14520,14520,2
|
|
20230616,123900,185594550,14510,14510,14510,14510,49
|
|
20230616,123800,184883560,14510,14510,14510,14510,0
|
|
20230616,123700,184883560,14510,14510,14510,14510,25
|
|
20230616,123600,184520810,14520,14520,14520,14510,341
|
|
20230616,123500,179570320,14520,14520,14520,14520,0
|
|
20230616,123400,179570320,14520,14520,14520,14520,0
|
|
20230616,123300,179570320,14520,14520,14520,14520,0
|
|
20230616,123200,179570320,14520,14520,14520,14520,26
|
|
20230616,123100,179192800,14520,14520,14520,14520,0
|
|
20230616,123000,179192800,14520,14540,14540,14520,11
|
|
20230616,122900,179032880,14540,14540,14540,14540,0
|
|
20230616,122800,179032880,14540,14530,14540,14510,65
|
|
20230616,122700,178089630,14510,14510,14510,14510,25
|
|
20230616,122600,177726880,14520,14510,14540,14510,25
|
|
20230616,122500,177364090,14540,14520,14540,14510,31
|
|
20230616,122400,176914230,14510,14510,14510,14510,0
|
|
20230616,122300,176914230,14510,14530,14530,14510,15
|
|
20230616,122200,176696370,14520,14520,14520,14520,0
|
|
20230616,122100,176696370,14520,14520,14520,14520,0
|
|
20230616,122000,176696370,14520,14520,14520,14520,0
|
|
20230616,121900,176696370,14520,14520,14520,14520,13
|
|
20230616,121800,176507610,14550,14550,14550,14550,20
|
|
20230616,121700,176216610,14550,14550,14550,14550,8
|
|
20230616,121600,176100210,14520,14520,14520,14520,50
|
|
20230616,121500,175374210,14530,14530,14530,14530,0
|
|
20230616,121400,175374210,14530,14530,14530,14530,0
|
|
20230616,121300,175374210,14530,14530,14530,14530,0
|
|
20230616,121200,175374210,14530,14530,14530,14530,0
|
|
20230616,121100,175374210,14530,14530,14530,14530,0
|
|
20230616,121000,175374210,14530,14530,14530,14530,45
|
|
20230616,120900,174720360,14530,14530,14530,14530,0
|
|
20230616,120800,174720360,14530,14530,14530,14530,100
|
|
20230616,120700,173267360,14530,14530,14530,14530,0
|
|
20230616,120600,173267360,14530,14530,14530,14530,28
|
|
20230616,120500,172860520,14530,14530,14530,14530,28
|
|
20230616,120400,172453680,14550,14550,14550,14550,0
|
|
20230616,120300,172453680,14550,14550,14550,14550,0
|
|
20230616,120200,172453680,14550,14550,14550,14550,0
|
|
20230616,120100,172453680,14550,14550,14550,14550,0
|
|
20230616,120000,172453680,14550,14550,14550,14530,116
|
|
20230616,115900,170767260,14530,14530,14530,14530,0
|
|
20230616,115800,170767260,14530,14530,14530,14530,0
|
|
20230616,115700,170767260,14530,14530,14530,14530,0
|
|
20230616,115600,170767260,14530,14530,14530,14530,0
|
|
20230616,115500,170767260,14530,14530,14530,14530,0
|
|
20230616,115400,170767260,14530,14530,14530,14530,0
|
|
20230616,115300,170767260,14530,14530,14530,14530,0
|
|
20230616,115200,170767260,14530,14550,14550,14530,28
|
|
20230616,115100,170360400,14550,14550,14550,14550,1
|
|
20230616,115000,170345850,14540,14540,14540,14540,6
|
|
20230616,114900,170258610,14550,14550,14550,14550,0
|
|
20230616,114800,170258610,14550,14550,14550,14550,0
|
|
20230616,114700,170258610,14550,14550,14550,14550,391
|
|
20230616,114600,164569560,14560,14560,14560,14560,0
|
|
20230616,114500,164569560,14560,14560,14560,14560,0
|
|
20230616,114400,164569560,14560,14560,14560,14560,50
|
|
20230616,114300,163841560,14560,14560,14560,14560,0
|
|
20230616,114200,163841560,14560,14550,14560,14550,3
|
|
20230616,114100,163797900,14550,14550,14550,14550,0
|
|
20230616,114000,163797900,14550,14550,14550,14550,458
|
|
20230616,113900,157134000,14560,14560,14560,14560,1
|
|
20230616,113800,157119440,14560,14560,14560,14560,21
|
|
20230616,113700,156813680,14570,14580,14580,14570,97
|
|
20230616,113600,155400380,14590,14590,14590,14590,0
|
|
20230616,113500,155400380,14590,14590,14590,14590,0
|
|
20230616,113400,155400380,14590,14580,14590,14570,121
|
|
20230616,113300,153637120,14590,14590,14590,14590,0
|
|
20230616,113200,153637120,14590,14590,14590,14590,0
|
|
20230616,113100,153637120,14590,14590,14590,14590,0
|
|
20230616,113000,153637120,14590,14590,14590,14590,0
|
|
20230616,112900,153637120,14590,14590,14590,14590,0
|
|
20230616,112800,153637120,14590,14590,14590,14590,0
|
|
20230616,112700,153637120,14590,14590,14590,14590,0
|
|
20230616,112600,153637120,14590,14590,14590,14590,0
|
|
20230616,112500,153637120,14590,14590,14590,14590,0
|
|
20230616,112400,153637120,14590,14590,14590,14590,0
|
|
20230616,112300,153637120,14590,14590,14590,14590,5
|
|
20230616,112200,153564170,14580,14580,14580,14580,0
|
|
20230616,112100,153564170,14580,14580,14580,14580,150
|
|
20230616,112000,151377170,14590,14600,14600,14590,107
|
|
20230616,111900,149816030,14610,14600,14610,14600,50
|
|
20230616,111800,149086020,14600,14600,14600,14600,0
|
|
20230616,111700,149086020,14600,14600,14600,14600,0
|
|
20230616,111600,149086020,14600,14600,14600,14600,10
|
|
20230616,111500,148940020,14600,14590,14600,14590,155
|
|
20230616,111400,146678550,14600,14590,14600,14590,26
|
|
20230616,111300,146299200,14600,14600,14600,14600,0
|
|
20230616,111200,146299200,14600,14600,14600,14600,0
|
|
20230616,111100,146299200,14600,14600,14600,14600,0
|
|
20230616,111000,146299200,14600,14600,14600,14600,1
|
|
20230616,110900,146284600,14600,14600,14600,14600,0
|
|
20230616,110800,146284600,14600,14610,14610,14600,20
|
|
20230616,110700,145992590,14620,14620,14620,14620,10
|
|
20230616,110600,145846390,14620,14620,14620,14620,0
|
|
20230616,110500,145846390,14620,14620,14620,14620,0
|
|
20230616,110400,145846390,14620,14620,14620,14620,0
|
|
20230616,110300,145846390,14620,14620,14620,14620,1
|
|
20230616,110200,145831770,14600,14600,14600,14600,0
|
|
20230616,110100,145831770,14600,14610,14610,14600,14
|
|
20230616,110000,145627360,14620,14620,14620,14620,0
|
|
20230616,105900,145627360,14620,14620,14620,14620,0
|
|
20230616,105800,145627360,14620,14620,14620,14620,0
|
|
20230616,105700,145627360,14620,14610,14620,14610,11
|
|
20230616,105600,145466640,14610,14610,14610,14610,1
|
|
20230616,105500,145452030,14620,14620,14620,14620,39
|
|
20230616,105400,144881850,14620,14620,14620,14620,111
|
|
20230616,105300,143259030,14620,14620,14620,14620,0
|
|
20230616,105200,143259030,14620,14600,14620,14600,10
|
|
20230616,105100,143113010,14600,14600,14620,14590,28
|
|
20230616,105000,142704440,14600,14620,14620,14600,31
|
|
20230616,104900,142251820,14610,14620,14620,14610,2
|
|
20230616,104800,142222590,14630,14630,14630,14630,0
|
|
20230616,104700,142222590,14630,14630,14630,14630,0
|
|
20230616,104600,142222590,14630,14630,14630,14630,0
|
|
20230616,104500,142222590,14630,14630,14630,14630,0
|
|
20230616,104400,142222590,14630,14630,14630,14630,0
|
|
20230616,104300,142222590,14630,14630,14630,14630,14
|
|
20230616,104200,142017770,14630,14630,14630,14630,0
|
|
20230616,104100,142017770,14630,14630,14630,14630,1
|
|
20230616,104000,142003140,14620,14620,14620,14620,18
|
|
20230616,103900,141739980,14620,14620,14620,14620,7
|
|
20230616,103800,141637640,14620,14620,14620,14620,1
|
|
20230616,103700,141623020,14590,14610,14610,14590,30
|
|
20230616,103600,141185270,14630,14630,14630,14630,0
|
|
20230616,103500,141185270,14630,14630,14630,14630,0
|
|
20230616,103400,141185270,14630,14630,14630,14630,4
|
|
20230616,103300,141126750,14630,14610,14630,14610,2
|
|
20230616,103200,141097510,14620,14620,14620,14620,1
|
|
20230616,103100,141082890,14630,14630,14630,14630,0
|
|
20230616,103000,141082890,14630,14620,14630,14620,4688
|
|
20230616,102900,72544320,14620,14620,14620,14620,100
|
|
20230616,102800,71082320,14620,14620,14620,14620,0
|
|
20230616,102700,71082320,14620,14620,14620,14620,0
|
|
20230616,102600,71082320,14620,14620,14620,14620,0
|
|
20230616,102500,71082320,14620,14600,14620,14600,21
|
|
20230616,102400,70775700,14600,14600,14600,14590,51
|
|
20230616,102300,70031250,14590,14590,14590,14590,0
|
|
20230616,102200,70031250,14590,14590,14590,14590,29
|
|
20230616,102100,69608140,14600,14600,14600,14600,0
|
|
20230616,102000,69608140,14600,14600,14600,14600,0
|
|
20230616,101900,69608140,14600,14600,14600,14600,0
|
|
20230616,101800,69608140,14600,14600,14600,14600,34
|
|
20230616,101700,69111740,14600,14600,14600,14600,202
|
|
20230616,101600,66162540,14600,14600,14600,14600,1
|
|
20230616,101500,66147940,14590,14590,14590,14590,26
|
|
20230616,101400,65768600,14600,14600,14600,14600,0
|
|
20230616,101300,65768600,14600,14580,14600,14580,17
|
|
20230616,101200,65520720,14600,14600,14600,14600,0
|
|
20230616,101100,65520720,14600,14600,14600,14600,0
|
|
20230616,101000,65520720,14600,14590,14600,14590,2
|
|
20230616,100900,65491530,14600,14590,14600,14580,249
|
|
20230616,100800,61860160,14600,14610,14610,14600,26
|
|
20230616,100700,61480550,14600,14600,14600,14600,10
|
|
20230616,100600,61334550,14600,14600,14600,14600,0
|
|
20230616,100500,61334550,14600,14600,14600,14600,0
|
|
20230616,100400,61334550,14600,14600,14600,14600,0
|
|
20230616,100300,61334550,14600,14600,14600,14600,25
|
|
20230616,100200,60969550,14620,14590,14620,14590,22
|
|
20230616,100100,60648520,14620,14620,14620,14620,0
|
|
20230616,100000,60648520,14620,14600,14620,14600,296
|
|
20230616,095900,56326860,14600,14600,14600,14600,33
|
|
20230616,095800,55845060,14620,14620,14620,14600,86
|
|
20230616,095700,54589420,14630,14630,14630,14630,0
|
|
20230616,095600,54589420,14630,14620,14630,14620,12
|
|
20230616,095500,54413870,14600,14630,14630,14600,91
|
|
20230616,095400,53084060,14640,14640,14640,14640,4
|
|
20230616,095300,53025500,14640,14640,14640,14640,0
|
|
20230616,095200,53025500,14640,14640,14640,14640,0
|
|
20230616,095100,53025500,14640,14640,14640,14640,0
|
|
20230616,095000,53025500,14640,14640,14640,14640,69
|
|
20230616,094900,52015340,14640,14640,14640,14640,69
|
|
20230616,094800,51005180,14640,14640,14640,14640,0
|
|
20230616,094700,51005180,14640,14640,14640,14640,1
|
|
20230616,094600,50990540,14610,14610,14610,14610,256
|
|
20230616,094500,47250380,14600,14600,14600,14600,22
|
|
20230616,094400,46929180,14610,14610,14610,14610,1
|
|
20230616,094300,46914570,14610,14610,14610,14610,1
|
|
20230616,094200,46899960,14600,14610,14610,14600,101
|
|
20230616,094100,45425350,14610,14610,14610,14610,8
|
|
20230616,094000,45308470,14610,14610,14610,14610,0
|
|
20230616,093900,45308470,14610,14610,14610,14610,0
|
|
20230616,093800,45308470,14610,14610,14610,14610,1
|
|
20230616,093700,45293860,14610,14610,14610,14610,0
|
|
20230616,093600,45293860,14610,14610,14610,14610,6
|
|
20230616,093500,45206200,14610,14580,14610,14570,170
|
|
20230616,093400,42727690,14590,14600,14600,14590,22
|
|
20230616,093300,42406700,14610,14610,14610,14610,1
|
|
20230616,093200,42392090,14610,14610,14610,14610,0
|
|
20230616,093100,42392090,14610,14650,14650,14610,113
|
|
20230616,093000,40737080,14650,14650,14650,14650,13
|
|
20230616,092900,40546630,14650,14650,14650,14650,0
|
|
20230616,092800,40546630,14650,14650,14650,14650,90
|
|
20230616,092700,39228130,14650,14650,14650,14650,25
|
|
20230616,092600,38861880,14650,14560,14650,14560,1696
|
|
20230616,092500,14120430,14570,14570,14570,14570,0
|
|
20230616,092400,14120430,14570,14570,14570,14570,7
|
|
20230616,092300,14018440,14570,14570,14570,14570,18
|
|
20230616,092200,13756180,14570,14570,14570,14570,1
|
|
20230616,092100,13741610,14590,14590,14590,14590,130
|
|
20230616,092000,11844910,14590,14570,14590,14570,90
|
|
20230616,091900,10533550,14560,14570,14570,14560,20
|
|
20230616,091800,10242160,14590,14590,14590,14590,0
|
|
20230616,091700,10242160,14590,14590,14590,14590,0
|
|
20230616,091600,10242160,14590,14590,14590,14590,63
|
|
20230616,091500,9322990,14580,14580,14580,14580,1
|
|
20230616,091400,9308410,14590,14590,14590,14590,10
|
|
20230616,091300,9162510,14590,14590,14590,14590,0
|
|
20230616,091200,9162510,14590,14590,14590,14590,100
|
|
20230616,091100,7703510,14590,14590,14590,14590,0
|
|
20230616,091000,7703510,14590,14590,14590,14590,1
|
|
20230616,090900,7688920,14590,14590,14590,14590,10
|
|
20230616,090800,7543020,14590,14590,14590,14590,1
|
|
20230616,090700,7528430,14590,14590,14590,14590,0
|
|
20230616,090600,7528430,14590,14590,14590,14590,203
|
|
20230616,090500,4566660,14590,14590,14590,14590,200
|
|
20230616,090400,1648660,14580,14580,14580,14580,1
|
|
20230616,090300,1634080,14590,14590,14590,14590,0
|
|
20230616,090200,1634080,14590,14590,14590,14590,0
|
|
20230616,090100,1634080,14590,14590,14590,14590,1
|
|
20230616,090000,1619490,14590,14590,14590,14590,2
|