677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,201400,704742470,15700,15700,15700,15700,487
|
|
20230613,201300,704742470,15700,15700,15700,15700,0
|
|
20230613,201200,704742470,15700,15700,15700,15700,0
|
|
20230613,201100,704742470,15700,15700,15700,15700,0
|
|
20230613,201000,704742470,15700,15700,15700,15700,0
|
|
20230613,200900,704742470,15700,15700,15700,15700,0
|
|
20230613,200800,704742470,15700,15700,15700,15700,0
|
|
20230613,200700,704742470,15700,15700,15700,15700,0
|
|
20230613,200600,704742470,15700,15700,15700,15700,0
|
|
20230613,200500,704742470,15700,15700,15700,15700,0
|
|
20230613,200400,704742470,15700,15700,15700,15700,0
|
|
20230613,200300,704742470,15700,15700,15700,15700,0
|
|
20230613,200200,704742470,15700,15700,15700,15700,0
|
|
20230613,200100,704742470,15700,15700,15700,15700,0
|
|
20230613,200000,704742470,15700,15700,15700,15700,0
|
|
20230613,195900,704742470,15700,15700,15700,15700,0
|
|
20230613,195800,704742470,15700,15700,15700,15700,0
|
|
20230613,195700,704742470,15700,15700,15700,15700,0
|
|
20230613,195600,704742470,15700,15700,15700,15700,0
|
|
20230613,195500,704742470,15700,15700,15700,15700,0
|
|
20230613,195400,704742470,15700,15700,15700,15700,0
|
|
20230613,195300,704742470,15700,15700,15700,15700,0
|
|
20230613,195200,704742470,15700,15700,15700,15700,0
|
|
20230613,195100,704742470,15700,15700,15700,15700,0
|
|
20230613,195000,704742470,15700,15700,15700,15700,0
|
|
20230613,194900,704742470,15700,15700,15700,15700,0
|
|
20230613,194800,704742470,15700,15700,15700,15700,0
|
|
20230613,194700,704742470,15700,15700,15700,15700,0
|
|
20230613,194600,704742470,15700,15700,15700,15700,0
|
|
20230613,194500,704742470,15700,15700,15700,15700,0
|
|
20230613,194400,704742470,15700,15700,15700,15700,487
|
|
20230613,194300,704742470,15700,15700,15700,15700,0
|
|
20230613,194200,704742470,15700,15700,15700,15700,0
|
|
20230613,194100,704742470,15700,15700,15700,15700,0
|
|
20230613,194000,704742470,15700,15700,15700,15700,0
|
|
20230613,193900,704742470,15700,15700,15700,15700,0
|
|
20230613,193800,704742470,15700,15700,15700,15700,0
|
|
20230613,193700,704742470,15700,15700,15700,15700,0
|
|
20230613,193600,704742470,15700,15700,15700,15700,0
|
|
20230613,193500,704742470,15700,15700,15700,15700,0
|
|
20230613,193400,704742470,15700,15700,15700,15700,0
|
|
20230613,193300,704742470,15700,15700,15700,15700,0
|
|
20230613,193200,704742470,15700,15700,15700,15700,0
|
|
20230613,193100,704742470,15700,15700,15700,15700,0
|
|
20230613,193000,704742470,15700,15700,15700,15700,0
|
|
20230613,192900,704742470,15700,15700,15700,15700,0
|
|
20230613,192800,704742470,15700,15700,15700,15700,0
|
|
20230613,192700,704742470,15700,15700,15700,15700,0
|
|
20230613,192600,704742470,15700,15700,15700,15700,0
|
|
20230613,192500,704742470,15700,15700,15700,15700,0
|
|
20230613,192400,704742470,15700,15700,15700,15700,0
|
|
20230613,192300,704742470,15700,15700,15700,15700,0
|
|
20230613,192200,704742470,15700,15700,15700,15700,0
|
|
20230613,192100,704742470,15700,15700,15700,15700,0
|
|
20230613,192000,704742470,15700,15700,15700,15700,0
|
|
20230613,191900,704742470,15700,15700,15700,15700,0
|
|
20230613,191800,704742470,15700,15700,15700,15700,0
|
|
20230613,191700,704742470,15700,15700,15700,15700,0
|
|
20230613,191600,704742470,15700,15700,15700,15700,0
|
|
20230613,191500,704742470,15700,15700,15700,15700,0
|
|
20230613,191400,704742470,15700,15700,15700,15700,487
|
|
20230613,191300,704742470,15700,15700,15700,15700,0
|
|
20230613,191200,704742470,15700,15700,15700,15700,0
|
|
20230613,191100,704742470,15700,15700,15700,15700,0
|
|
20230613,191000,704742470,15700,15700,15700,15700,0
|
|
20230613,190900,704742470,15700,15700,15700,15700,0
|
|
20230613,190800,704742470,15700,15700,15700,15700,0
|
|
20230613,190700,704742470,15700,15700,15700,15700,0
|
|
20230613,190600,704742470,15700,15700,15700,15700,0
|
|
20230613,190500,704742470,15700,15700,15700,15700,0
|
|
20230613,190400,704742470,15700,15700,15700,15700,0
|
|
20230613,190300,704742470,15700,15700,15700,15700,0
|
|
20230613,190200,704742470,15700,15700,15700,15700,0
|
|
20230613,190100,704742470,15700,15700,15700,15700,0
|
|
20230613,190000,704742470,15700,15700,15700,15700,0
|
|
20230613,185900,704742470,15700,15700,15700,15700,0
|
|
20230613,185800,704742470,15700,15700,15700,15700,0
|
|
20230613,185700,704742470,15700,15700,15700,15700,0
|
|
20230613,185600,704742470,15700,15700,15700,15700,0
|
|
20230613,185500,704742470,15700,15700,15700,15700,0
|
|
20230613,185400,704742470,15700,15700,15700,15700,0
|
|
20230613,185300,704742470,15700,15700,15700,15700,0
|
|
20230613,185200,704742470,15700,15700,15700,15700,0
|
|
20230613,185100,704742470,15700,15700,15700,15700,0
|
|
20230613,185000,704742470,15700,15700,15700,15700,0
|
|
20230613,184900,704742470,15700,15700,15700,15700,0
|
|
20230613,184800,704742470,15700,15700,15700,15700,0
|
|
20230613,184700,704742470,15700,15700,15700,15700,0
|
|
20230613,184600,704742470,15700,15700,15700,15700,0
|
|
20230613,184500,704742470,15700,15700,15700,15700,0
|
|
20230613,184400,704742470,15700,15700,15700,15700,487
|
|
20230613,184300,704742470,15700,15700,15700,15700,0
|
|
20230613,184200,704742470,15700,15700,15700,15700,0
|
|
20230613,184100,704742470,15700,15700,15700,15700,0
|
|
20230613,184000,704742470,15700,15700,15700,15700,0
|
|
20230613,183900,704742470,15700,15700,15700,15700,0
|
|
20230613,183800,704742470,15700,15700,15700,15700,0
|
|
20230613,183700,704742470,15700,15700,15700,15700,0
|
|
20230613,183600,704742470,15700,15700,15700,15700,0
|
|
20230613,183500,704742470,15700,15700,15700,15700,0
|
|
20230613,183400,704742470,15700,15700,15700,15700,0
|
|
20230613,183300,704742470,15700,15700,15700,15700,0
|
|
20230613,183200,704742470,15700,15700,15700,15700,0
|
|
20230613,183100,704742470,15700,15700,15700,15700,0
|
|
20230613,183000,704742470,15700,15700,15700,15700,0
|
|
20230613,182900,704742470,15700,15700,15700,15700,0
|
|
20230613,182800,704742470,15700,15700,15700,15700,0
|
|
20230613,182700,704742470,15700,15700,15700,15700,0
|
|
20230613,182600,704742470,15700,15700,15700,15700,0
|
|
20230613,182500,704742470,15700,15700,15700,15700,0
|
|
20230613,182400,704742470,15700,15700,15700,15700,0
|
|
20230613,182300,704742470,15700,15700,15700,15700,0
|
|
20230613,182200,704742470,15700,15700,15700,15700,0
|
|
20230613,182100,704742470,15700,15700,15700,15700,0
|
|
20230613,182000,704742470,15700,15700,15700,15700,0
|
|
20230613,181900,704742470,15700,15700,15700,15700,0
|
|
20230613,181800,704742470,15700,15700,15700,15700,0
|
|
20230613,181700,704742470,15700,15700,15700,15700,0
|
|
20230613,181600,704742470,15700,15700,15700,15700,0
|
|
20230613,181500,704742470,15700,15700,15700,15700,0
|
|
20230613,181400,704742470,15700,15700,15700,15700,487
|
|
20230613,181300,704742470,15700,15700,15700,15700,0
|
|
20230613,181200,704742470,15700,15700,15700,15700,0
|
|
20230613,181100,704742470,15700,15700,15700,15700,0
|
|
20230613,181000,704742470,15700,15700,15700,15700,0
|
|
20230613,180900,704742470,15700,15700,15700,15700,0
|
|
20230613,180800,704742470,15700,15700,15700,15700,0
|
|
20230613,180700,704742470,15700,15700,15700,15700,0
|
|
20230613,180600,704742470,15700,15700,15700,15700,0
|
|
20230613,180500,704742470,15700,15700,15700,15700,0
|
|
20230613,180400,704742470,15700,15700,15700,15700,0
|
|
20230613,180300,704742470,15700,15700,15700,15700,0
|
|
20230613,180200,704742470,15700,15700,15700,15700,0
|
|
20230613,180100,704742470,15700,15700,15700,15700,0
|
|
20230613,180000,704742470,15700,15700,15700,15700,0
|
|
20230613,175900,704742470,15700,15700,15700,15700,0
|
|
20230613,175800,704742470,15700,15700,15700,15700,0
|
|
20230613,175700,704742470,15700,15700,15700,15700,0
|
|
20230613,175600,704742470,15700,15700,15700,15700,0
|
|
20230613,175500,704742470,15700,15700,15700,15700,0
|
|
20230613,175400,704742470,15700,15700,15700,15700,0
|
|
20230613,175300,704742470,15700,15700,15700,15700,0
|
|
20230613,175200,704742470,15700,15700,15700,15700,0
|
|
20230613,175100,704742470,15700,15700,15700,15700,0
|
|
20230613,175000,704742470,15700,15700,15700,15700,0
|
|
20230613,174900,704742470,15700,15700,15700,15700,0
|
|
20230613,174800,704742470,15700,15700,15700,15700,0
|
|
20230613,174700,704742470,15700,15700,15700,15700,0
|
|
20230613,174600,704742470,15700,15700,15700,15700,0
|
|
20230613,174500,704742470,15700,15700,15700,15700,0
|
|
20230613,174400,704742470,15700,15700,15700,15700,487
|
|
20230613,174300,704742470,15700,15700,15700,15700,0
|
|
20230613,174200,704742470,15700,15700,15700,15700,0
|
|
20230613,174100,704742470,15700,15700,15700,15700,0
|
|
20230613,174000,704742470,15700,15700,15700,15700,0
|
|
20230613,173900,704742470,15700,15700,15700,15700,0
|
|
20230613,173800,704742470,15700,15700,15700,15700,0
|
|
20230613,173700,704742470,15700,15700,15700,15700,0
|
|
20230613,173600,704742470,15700,15700,15700,15700,0
|
|
20230613,173500,704742470,15700,15700,15700,15700,0
|
|
20230613,173400,704742470,15700,15700,15700,15700,0
|
|
20230613,173300,704742470,15700,15700,15700,15700,0
|
|
20230613,173200,704742470,15700,15700,15700,15700,0
|
|
20230613,173100,704742470,15700,15700,15700,15700,0
|
|
20230613,173000,704742470,15700,15700,15700,15700,0
|
|
20230613,172900,704742470,15700,15700,15700,15700,0
|
|
20230613,172800,704742470,15700,15700,15700,15700,0
|
|
20230613,172700,704742470,15700,15700,15700,15700,0
|
|
20230613,172600,704742470,15700,15700,15700,15700,0
|
|
20230613,172500,704742470,15700,15700,15700,15700,0
|
|
20230613,172400,704742470,15700,15700,15700,15700,0
|
|
20230613,172300,704742470,15700,15700,15700,15700,0
|
|
20230613,172200,704742470,15700,15700,15700,15700,0
|
|
20230613,172100,704742470,15700,15700,15700,15700,0
|
|
20230613,172000,704742470,15700,15700,15700,15700,0
|
|
20230613,171900,704742470,15700,15700,15700,15700,0
|
|
20230613,171800,704742470,15700,15700,15700,15700,0
|
|
20230613,171700,704742470,15700,15700,15700,15700,0
|
|
20230613,171600,704742470,15700,15700,15700,15700,0
|
|
20230613,171500,704742470,15700,15700,15700,15700,0
|
|
20230613,171400,704742470,15700,15700,15700,15700,487
|
|
20230613,171300,704742470,15700,15700,15700,15700,0
|
|
20230613,171200,704742470,15700,15700,15700,15700,0
|
|
20230613,171100,704742470,15700,15700,15700,15700,0
|
|
20230613,171000,704742470,15700,15700,15700,15700,0
|
|
20230613,170900,704742470,15700,15700,15700,15700,0
|
|
20230613,170800,704742470,15700,15700,15700,15700,0
|
|
20230613,170700,704742470,15700,15700,15700,15700,0
|
|
20230613,170600,704742470,15700,15700,15700,15700,0
|
|
20230613,170500,704742470,15700,15700,15700,15700,0
|
|
20230613,170400,704742470,15700,15700,15700,15700,0
|
|
20230613,170300,704742470,15700,15700,15700,15700,0
|
|
20230613,170200,704742470,15700,15700,15700,15700,0
|
|
20230613,170100,704742470,15700,15700,15700,15700,0
|
|
20230613,170000,704742470,15700,15700,15700,15700,0
|
|
20230613,165900,704742470,15700,15700,15700,15700,0
|
|
20230613,165800,704742470,15700,15700,15700,15700,0
|
|
20230613,165700,704742470,15700,15700,15700,15700,0
|
|
20230613,165600,704742470,15700,15700,15700,15700,0
|
|
20230613,165500,704742470,15700,15700,15700,15700,0
|
|
20230613,165400,704742470,15700,15700,15700,15700,0
|
|
20230613,165300,704742470,15700,15700,15700,15700,0
|
|
20230613,165200,704742470,15700,15700,15700,15700,0
|
|
20230613,165100,704742470,15700,15700,15700,15700,0
|
|
20230613,165000,704742470,15700,15700,15700,15700,0
|
|
20230613,164900,704742470,15700,15700,15700,15700,0
|
|
20230613,164800,704742470,15700,15700,15700,15700,0
|
|
20230613,164700,704742470,15700,15700,15700,15700,0
|
|
20230613,164600,704742470,15700,15700,15700,15700,0
|
|
20230613,164500,704742470,15700,15700,15700,15700,0
|
|
20230613,164400,704742470,15700,15700,15700,15700,487
|
|
20230613,164300,704742470,15700,15700,15700,15700,0
|
|
20230613,164200,704742470,15700,15700,15700,15700,0
|
|
20230613,164100,704742470,15700,15700,15700,15700,0
|
|
20230613,164000,704742470,15700,15700,15700,15700,0
|
|
20230613,163900,704742470,15700,15700,15700,15700,0
|
|
20230613,163800,704742470,15700,15700,15700,15700,0
|
|
20230613,163700,704742470,15700,15700,15700,15700,0
|
|
20230613,163600,704742470,15700,15700,15700,15700,0
|
|
20230613,163500,704742470,15700,15700,15700,15700,0
|
|
20230613,163400,704742470,15700,15700,15700,15700,0
|
|
20230613,163300,704742470,15700,15700,15700,15700,0
|
|
20230613,163200,704742470,15700,15700,15700,15700,0
|
|
20230613,163100,704742470,15700,15700,15700,15700,0
|
|
20230613,163000,704742470,15700,15700,15700,15700,0
|
|
20230613,162900,704742470,15700,15700,15700,15700,0
|
|
20230613,162800,704742470,15700,15700,15700,15700,0
|
|
20230613,162700,704742470,15700,15700,15700,15700,0
|
|
20230613,162600,704742470,15700,15700,15700,15700,0
|
|
20230613,162500,704742470,15700,15700,15700,15700,0
|
|
20230613,162400,704742470,15700,15700,15700,15700,0
|
|
20230613,162300,704742470,15700,15700,15700,15700,0
|
|
20230613,162200,704742470,15700,15700,15700,15700,0
|
|
20230613,162100,704742470,15700,15700,15700,15700,0
|
|
20230613,162000,704742470,15700,15700,15700,15700,0
|
|
20230613,161900,704742470,15700,15700,15700,15700,0
|
|
20230613,161800,704742470,15700,15700,15700,15700,0
|
|
20230613,161700,704742470,15700,15700,15700,15700,0
|
|
20230613,161600,704742470,15700,15700,15700,15700,0
|
|
20230613,161500,704742470,15700,15700,15700,15700,0
|
|
20230613,161400,704742470,15700,15700,15700,15700,487
|
|
20230613,161300,704742470,15700,15700,15700,15700,0
|
|
20230613,161200,704742470,15700,15700,15700,15700,0
|
|
20230613,161100,704742470,15700,15700,15700,15700,0
|
|
20230613,161000,704742470,15700,15700,15700,15700,0
|
|
20230613,160900,704742470,15700,15700,15700,15700,0
|
|
20230613,160800,704742470,15700,15700,15700,15700,0
|
|
20230613,160700,704742470,15700,15700,15700,15700,0
|
|
20230613,160600,704742470,15700,15700,15700,15700,0
|
|
20230613,160500,704742470,15700,15700,15700,15700,0
|
|
20230613,160400,704742470,15700,15700,15700,15700,0
|
|
20230613,160300,704742470,15700,15700,15700,15700,0
|
|
20230613,160200,704742470,15700,15700,15700,15700,0
|
|
20230613,160100,704742470,15700,15700,15700,15700,0
|
|
20230613,160000,704742470,15700,15700,15700,15700,0
|
|
20230613,155900,704742470,15700,15700,15700,15700,0
|
|
20230613,155800,704742470,15700,15700,15700,15700,0
|
|
20230613,155700,704742470,15700,15700,15700,15700,0
|
|
20230613,155600,704742470,15700,15700,15700,15700,0
|
|
20230613,155500,704742470,15700,15700,15700,15700,0
|
|
20230613,155400,704742470,15700,15700,15700,15700,0
|
|
20230613,155300,704742470,15700,15700,15700,15700,0
|
|
20230613,155200,704742470,15700,15700,15700,15700,0
|
|
20230613,155100,704742470,15700,15700,15700,15700,0
|
|
20230613,155000,704742470,15700,15700,15700,15700,0
|
|
20230613,154900,704742470,15700,15700,15700,15700,0
|
|
20230613,154800,704742470,15700,15700,15700,15700,0
|
|
20230613,154700,704742470,15700,15700,15700,15700,0
|
|
20230613,154600,704742470,15700,15700,15700,15700,0
|
|
20230613,154500,704742470,15700,15700,15700,15700,0
|
|
20230613,154400,704742470,15700,15700,15700,15700,487
|
|
20230613,154300,704742470,15700,15700,15700,15700,0
|
|
20230613,154200,704742470,15700,15700,15700,15700,0
|
|
20230613,154100,704742470,15700,15700,15700,15700,0
|
|
20230613,154000,704742470,15700,15700,15700,15700,0
|
|
20230613,153900,704742470,15700,15700,15700,15700,0
|
|
20230613,153800,704742470,15700,15700,15700,15700,0
|
|
20230613,153700,704742470,15700,15700,15700,15700,0
|
|
20230613,153600,704742470,15700,15700,15700,15700,0
|
|
20230613,153500,704742470,15700,15700,15700,15700,0
|
|
20230613,153400,704742470,15700,15700,15700,15700,0
|
|
20230613,153300,704742470,15700,15700,15700,15700,0
|
|
20230613,153200,704742470,15700,15700,15700,15700,0
|
|
20230613,153100,704742470,15700,15700,15700,15700,0
|
|
20230613,153000,704742470,15700,15700,15700,15700,487
|
|
20230613,152900,697096570,15760,15760,15760,15760,0
|
|
20230613,152800,697096570,15760,15760,15760,15760,0
|
|
20230613,152700,697096570,15760,15760,15760,15760,0
|
|
20230613,152600,697096570,15760,15760,15760,15760,0
|
|
20230613,152500,697096570,15760,15760,15760,15760,0
|
|
20230613,152400,697096570,15760,15760,15760,15760,0
|
|
20230613,152300,697096570,15760,15760,15760,15760,0
|
|
20230613,152200,697096570,15760,15760,15760,15760,0
|
|
20230613,152100,697096570,15760,15760,15760,15760,0
|
|
20230613,152000,697096570,15760,15760,15760,15760,0
|
|
20230613,151900,697096570,15760,15810,15810,15720,111
|
|
20230613,151800,695342600,15810,15710,15810,15710,8
|
|
20230613,151700,695216820,15720,15800,15800,15720,271
|
|
20230613,151600,690951100,15820,15790,15820,15790,60
|
|
20230613,151500,690003670,15790,15840,15840,15790,76
|
|
20230613,151400,688801090,15850,15860,15860,15850,70
|
|
20230613,151300,687691290,15860,15870,15870,15850,558
|
|
20230613,151200,678841870,15870,15870,15870,15870,0
|
|
20230613,151100,678841870,15870,15870,15870,15870,0
|
|
20230613,151000,678841870,15870,15870,15870,15870,0
|
|
20230613,150900,678841870,15870,15930,15930,15870,323
|
|
20230613,150800,673715620,15940,15940,15940,15940,0
|
|
20230613,150700,673715620,15940,15940,15940,15940,0
|
|
20230613,150600,673715620,15940,15940,15940,15940,1
|
|
20230613,150500,673699680,15880,15880,15880,15880,0
|
|
20230613,150400,673699680,15880,15880,15880,15880,0
|
|
20230613,150300,673699680,15880,15890,15890,15880,40
|
|
20230613,150200,673064470,15940,15940,15940,15940,0
|
|
20230613,150100,673064470,15940,15940,15940,15940,2
|
|
20230613,150000,673032590,15940,15940,15940,15940,0
|
|
20230613,145900,673032590,15940,15880,15940,15880,39
|
|
20230613,145800,672413210,15890,15900,15900,15890,424
|
|
20230613,145700,665673720,15900,15900,15900,15900,0
|
|
20230613,145600,665673720,15900,15910,15910,15900,67
|
|
20230613,145500,664607770,15950,15950,15950,15950,0
|
|
20230613,145400,664607770,15950,15950,15950,15950,0
|
|
20230613,145300,664607770,15950,15900,15950,15900,5
|
|
20230613,145200,664528220,15900,15900,15900,15900,0
|
|
20230613,145100,664528220,15900,15950,15950,15900,51
|
|
20230613,145000,663715120,16000,16000,16000,16000,0
|
|
20230613,144900,663715120,16000,16000,16000,16000,0
|
|
20230613,144800,663715120,16000,16000,16000,16000,1
|
|
20230613,144700,663699120,16000,16000,16000,16000,0
|
|
20230613,144600,663699120,16000,16000,16000,16000,0
|
|
20230613,144500,663699120,16000,16000,16000,16000,1
|
|
20230613,144400,663683120,15950,16000,16000,15950,638
|
|
20230613,144300,653480010,16000,16000,16000,16000,67
|
|
20230613,144200,652408010,15960,15960,15960,15960,0
|
|
20230613,144100,652408010,15960,15960,15960,15960,9
|
|
20230613,144000,652264370,15950,15950,15950,15950,0
|
|
20230613,143900,652264370,15950,15950,15950,15950,0
|
|
20230613,143800,652264370,15950,15950,15950,15950,0
|
|
20230613,143700,652264370,15950,15950,15950,15950,0
|
|
20230613,143600,652264370,15950,15950,15950,15950,100
|
|
20230613,143500,650669370,15950,15950,15950,15950,0
|
|
20230613,143400,650669370,15950,15950,15950,15950,10
|
|
20230613,143300,650509870,15950,15900,15950,15900,101
|
|
20230613,143200,648900710,15900,15900,15900,15900,1
|
|
20230613,143100,648884810,15900,15900,15900,15900,2
|
|
20230613,143000,648853010,15900,15900,15900,15900,0
|
|
20230613,142900,648853010,15900,15900,15900,15900,0
|
|
20230613,142800,648853010,15900,15900,15900,15900,0
|
|
20230613,142700,648853010,15900,15900,15900,15900,0
|
|
20230613,142600,648853010,15900,15900,15900,15900,61
|
|
20230613,142500,647883110,15900,15900,15900,15900,0
|
|
20230613,142400,647883110,15900,15900,15900,15900,0
|
|
20230613,142300,647883110,15900,15900,15900,15900,1
|
|
20230613,142200,647867210,15890,15900,15900,15890,14
|
|
20230613,142100,647644690,15900,15900,15900,15900,44
|
|
20230613,142000,646945090,15910,15910,15910,15910,0
|
|
20230613,141900,646945090,15910,15910,15950,15910,13
|
|
20230613,141800,646738200,15900,15910,15910,15900,2
|
|
20230613,141700,646706390,15900,15900,15900,15900,71
|
|
20230613,141600,645577490,15910,15930,15930,15910,651
|
|
20230613,141500,635213000,15940,15940,15940,15940,12
|
|
20230613,141400,635021720,15950,15950,15950,15950,5
|
|
20230613,141300,634941970,15950,15950,15950,15950,0
|
|
20230613,141200,634941970,15950,15950,15950,15950,229
|
|
20230613,141100,631289420,15950,15950,15950,15950,3
|
|
20230613,141000,631241570,15940,15940,15940,15940,1
|
|
20230613,140900,631225630,15930,15930,15930,15930,0
|
|
20230613,140800,631225630,15930,15930,15930,15930,0
|
|
20230613,140700,631225630,15930,15940,15940,15930,11
|
|
20230613,140600,631050370,15940,15980,15980,15940,56
|
|
20230613,140500,630157340,15970,15970,15970,15970,7
|
|
20230613,140400,630045550,15970,16000,16000,15970,307
|
|
20230613,140300,625139560,16010,16010,16010,16010,0
|
|
20230613,140200,625139560,16010,16010,16010,16010,2
|
|
20230613,140100,625107540,16010,16000,16010,16000,120
|
|
20230613,140000,623187510,16000,16000,16000,16000,7
|
|
20230613,135900,623075510,16000,16000,16000,16000,1
|
|
20230613,135800,623059510,16010,16010,16010,16010,0
|
|
20230613,135700,623059510,16010,16010,16010,16010,1
|
|
20230613,135600,623043500,16000,16020,16020,16000,38
|
|
20230613,135500,622435080,16100,16020,16100,16020,2
|
|
20230613,135400,622402960,16110,16100,16110,16100,22
|
|
20230613,135300,622048750,16110,16110,16110,16110,0
|
|
20230613,135200,622048750,16110,16110,16110,16110,0
|
|
20230613,135100,622048750,16110,16110,16110,16100,7
|
|
20230613,135000,621935990,16010,16020,16020,16010,30
|
|
20230613,134900,621455400,16020,16080,16150,16020,49
|
|
20230613,134800,620665250,16140,16130,16140,16130,66
|
|
20230613,134700,619600110,16130,16130,16130,16130,62
|
|
20230613,134600,618600050,16130,16130,16130,16130,26
|
|
20230613,134500,618180670,16180,16180,16180,16180,0
|
|
20230613,134400,618180670,16180,16180,16180,16180,1
|
|
20230613,134300,618164490,15980,15960,16240,15960,599
|
|
20230613,134200,608538260,15970,16010,16010,15970,62
|
|
20230613,134100,607547450,16000,16160,16160,16000,143
|
|
20230613,134000,605241370,16240,15900,16240,15810,1987
|
|
20230613,133900,573088540,15990,15990,15990,15990,12
|
|
20230613,133800,572896660,15990,15990,15990,15990,2
|
|
20230613,133700,572864680,16090,16090,16090,16090,2
|
|
20230613,133600,572832500,16080,16040,16230,16040,1272
|
|
20230613,133500,552282350,16140,15950,16140,15950,993
|
|
20230613,133400,536298970,15950,15950,15950,15950,1
|
|
20230613,133300,536283020,15850,15850,16050,15850,87
|
|
20230613,133200,534890940,15950,15850,15950,15850,684
|
|
20230613,133100,524006810,15750,15750,15750,15750,0
|
|
20230613,133000,524006810,15750,15750,15750,15750,0
|
|
20230613,132900,524006810,15750,15750,15930,15750,1252
|
|
20230613,132800,504166650,15750,15760,15760,15750,613
|
|
20230613,132700,494505820,15760,15760,15760,15760,107
|
|
20230613,132600,492819500,15770,15770,15770,15770,30
|
|
20230613,132500,492346400,15770,15760,15770,15760,59
|
|
20230613,132400,491416550,15760,15760,15760,15760,0
|
|
20230613,132300,491416550,15760,15760,15760,15760,0
|
|
20230613,132200,491416550,15760,15760,15760,15760,0
|
|
20230613,132100,491416550,15760,15760,15760,15760,14
|
|
20230613,132000,491195910,15760,15760,15760,15760,0
|
|
20230613,131900,491195910,15760,15760,15760,15760,0
|
|
20230613,131800,491195910,15760,15760,15760,15760,0
|
|
20230613,131700,491195910,15760,15760,15760,15760,1
|
|
20230613,131600,491180150,15690,15690,15690,15690,42
|
|
20230613,131500,490521170,15700,15700,15700,15700,3
|
|
20230613,131400,490474070,15700,15700,15700,15700,7
|
|
20230613,131300,490364170,15760,15760,15760,15760,2
|
|
20230613,131200,490332650,15770,15780,15780,15770,7
|
|
20230613,131100,490222240,15680,15700,15700,15680,200
|
|
20230613,131000,487086090,15680,15680,15680,15680,0
|
|
20230613,130900,487086090,15680,15680,15680,15680,0
|
|
20230613,130800,487086090,15680,15700,15700,15680,26
|
|
20230613,130700,486677910,15690,15690,15690,15690,10
|
|
20230613,130600,486521010,15790,15790,15790,15790,0
|
|
20230613,130500,486521010,15790,15790,15790,15790,0
|
|
20230613,130400,486521010,15790,15790,15790,15780,91
|
|
20230613,130300,485084570,15790,15700,15790,15700,157
|
|
20230613,130200,482615500,15670,15670,15670,15670,217
|
|
20230613,130100,479215110,15670,15750,15750,15670,1607
|
|
20230613,130000,453938880,15750,15750,15760,15750,241
|
|
20230613,125900,450143080,15750,15770,15770,15750,1075
|
|
20230613,125800,433194010,15780,15790,15790,15780,4
|
|
20230613,125700,433130860,15790,15800,15800,15790,102
|
|
20230613,125600,431519280,15770,15770,15770,15770,0
|
|
20230613,125500,431519280,15770,15770,15770,15770,191
|
|
20230613,125400,428507210,15760,15750,15760,15740,315
|
|
20230613,125300,423543130,15770,15890,15890,15770,3684
|
|
20230613,125200,365257230,15860,15870,15870,15860,97
|
|
20230613,125100,363718570,15880,15880,15880,15880,3
|
|
20230613,125000,363670930,15880,15880,15880,15880,43
|
|
20230613,124900,362988090,15870,15870,15870,15870,0
|
|
20230613,124800,362988090,15870,15870,15870,15870,0
|
|
20230613,124700,362988090,15870,15870,15870,15870,1
|
|
20230613,124600,362972220,15880,15880,15880,15880,0
|
|
20230613,124500,362972220,15880,15880,15880,15880,0
|
|
20230613,124400,362972220,15880,15880,15880,15880,0
|
|
20230613,124300,362972220,15880,15880,15880,15880,0
|
|
20230613,124200,362972220,15880,15880,15880,15880,15
|
|
20230613,124100,362734020,15880,15880,15880,15880,0
|
|
20230613,124000,362734020,15880,15910,15910,15880,83
|
|
20230613,123900,361414480,15930,15930,15930,15930,0
|
|
20230613,123800,361414480,15930,15930,15930,15930,0
|
|
20230613,123700,361414480,15930,15930,15930,15930,0
|
|
20230613,123600,361414480,15930,15930,15930,15930,12
|
|
20230613,123500,361223320,15880,15880,15880,15880,1
|
|
20230613,123400,361207440,15890,15890,15890,15890,0
|
|
20230613,123300,361207440,15890,15890,15890,15890,229
|
|
20230613,123200,357568630,15930,15930,15930,15930,0
|
|
20230613,123100,357568630,15930,15930,15930,15930,0
|
|
20230613,123000,357568630,15930,15930,15930,15930,0
|
|
20230613,122900,357568630,15930,15930,15930,15930,1
|
|
20230613,122800,357552700,15930,15930,15930,15930,0
|
|
20230613,122700,357552700,15930,15930,15930,15930,0
|
|
20230613,122600,357552700,15930,15930,15930,15930,0
|
|
20230613,122500,357552700,15930,15930,15930,15930,0
|
|
20230613,122400,357552700,15930,15930,15930,15930,0
|
|
20230613,122300,357552700,15930,15930,15930,15930,0
|
|
20230613,122200,357552700,15930,15930,15930,15930,3
|
|
20230613,122100,357504910,15930,15930,15930,15930,124
|
|
20230613,122000,355529590,15930,15930,15930,15930,6
|
|
20230613,121900,355434010,15890,15890,15890,15890,4
|
|
20230613,121800,355370450,15880,15880,15880,15880,0
|
|
20230613,121700,355370450,15880,15880,15880,15880,0
|
|
20230613,121600,355370450,15880,15880,15880,15880,0
|
|
20230613,121500,355370450,15880,15870,15880,15850,157
|
|
20230613,121400,352879580,15880,15880,15880,15880,0
|
|
20230613,121300,352879580,15880,15880,15880,15880,0
|
|
20230613,121200,352879580,15880,15880,15880,15880,0
|
|
20230613,121100,352879580,15880,15880,15880,15880,5
|
|
20230613,121000,352800180,15880,15880,15880,15880,0
|
|
20230613,120900,352800180,15880,15880,15880,15880,3
|
|
20230613,120800,352752540,15880,15870,15880,15860,17
|
|
20230613,120700,352482870,15870,15870,15870,15870,1
|
|
20230613,120600,352467000,15860,15860,15860,15860,0
|
|
20230613,120500,352467000,15860,15860,15860,15860,0
|
|
20230613,120400,352467000,15860,15860,15860,15860,10
|
|
20230613,120300,352308400,15870,15870,15870,15870,0
|
|
20230613,120200,352308400,15870,15870,15870,15870,1
|
|
20230613,120100,352292530,15860,15860,15860,15860,43
|
|
20230613,120000,351610550,15860,15860,15860,15860,11
|
|
20230613,115900,351436090,15860,15860,15860,15860,27
|
|
20230613,115800,351007870,15860,15870,15870,15860,25
|
|
20230613,115700,350611280,15880,15880,15880,15880,9
|
|
20230613,115600,350468360,15880,15880,15880,15880,601
|
|
20230613,115500,340924480,15880,15880,15880,15880,2
|
|
20230613,115400,340892720,15880,15920,15920,15880,363
|
|
20230613,115300,335128080,15920,15920,15920,15920,0
|
|
20230613,115200,335128080,15920,15920,15920,15920,40
|
|
20230613,115100,334491280,15920,15920,15920,15920,0
|
|
20230613,115000,334491280,15920,15920,15920,15920,0
|
|
20230613,114900,334491280,15920,15880,15920,15880,14
|
|
20230613,114800,334268720,15920,15920,15920,15920,0
|
|
20230613,114700,334268720,15920,15910,15920,15910,83
|
|
20230613,114600,332947400,15880,15910,15910,15880,80
|
|
20230613,114500,331676160,15910,15910,15910,15910,10
|
|
20230613,114400,331517060,15910,15920,15920,15910,23
|
|
20230613,114300,331150980,15920,15920,15920,15920,7
|
|
20230613,114200,331039540,15920,15930,15930,15920,29
|
|
20230613,114100,330577580,15930,15940,15940,15930,178
|
|
20230613,114000,327740350,15940,15940,15940,15940,5
|
|
20230613,113900,327660650,15940,15940,15940,15940,1
|
|
20230613,113800,327644710,15940,15940,15940,15940,14
|
|
20230613,113700,327421550,15940,15910,15940,15910,22
|
|
20230613,113600,327071180,15900,15890,15900,15890,151
|
|
20230613,113500,324671780,15890,15950,15950,15890,3
|
|
20230613,113400,324624050,15880,15880,15880,15880,19
|
|
20230613,113300,324322330,15880,15880,15880,15880,0
|
|
20230613,113200,324322330,15880,15880,15880,15880,0
|
|
20230613,113100,324322330,15880,15880,15880,15880,28
|
|
20230613,113000,323877690,15950,15950,15950,15950,0
|
|
20230613,112900,323877690,15950,15950,15950,15950,0
|
|
20230613,112800,323877690,15950,15950,15950,15950,0
|
|
20230613,112700,323877690,15950,15950,15950,15950,0
|
|
20230613,112600,323877690,15950,15950,15950,15950,1
|
|
20230613,112500,323861740,15880,15880,15880,15880,0
|
|
20230613,112400,323861740,15880,15980,15980,15880,233
|
|
20230613,112300,320155290,15980,15980,15980,15980,0
|
|
20230613,112200,320155290,15980,15980,15980,15980,0
|
|
20230613,112100,320155290,15980,15980,15980,15980,0
|
|
20230613,112000,320155290,15980,15980,15980,15980,0
|
|
20230613,111900,320155290,15980,15980,15980,15980,0
|
|
20230613,111800,320155290,15980,15990,15990,15980,18
|
|
20230613,111700,319867500,16040,16040,16040,16040,0
|
|
20230613,111600,319867500,16040,16040,16040,16040,1
|
|
20230613,111500,319851460,16100,16100,16100,16100,0
|
|
20230613,111400,319851460,16100,16100,16100,16100,0
|
|
20230613,111300,319851460,16100,16100,16100,16100,0
|
|
20230613,111200,319851460,16100,16100,16100,16100,0
|
|
20230613,111100,319851460,16100,16100,16100,16100,0
|
|
20230613,111000,319851460,16100,16100,16100,16100,0
|
|
20230613,110900,319851460,16100,16100,16100,16100,50
|
|
20230613,110800,319046460,16100,16080,16100,16080,50
|
|
20230613,110700,318242090,16100,16030,16100,16030,100
|
|
20230613,110600,316636290,15950,15950,15950,15950,0
|
|
20230613,110500,316636290,15950,15950,15950,15950,0
|
|
20230613,110400,316636290,15950,15950,15950,15950,0
|
|
20230613,110300,316636290,15950,15950,15950,15950,0
|
|
20230613,110200,316636290,15950,15950,15950,15950,0
|
|
20230613,110100,316636290,15950,15950,15950,15950,0
|
|
20230613,110000,316636290,15950,15950,15950,15950,1
|
|
20230613,105900,316620340,15940,15940,15940,15940,50
|
|
20230613,105800,315823340,15940,15940,15940,15940,0
|
|
20230613,105700,315823340,15940,15940,15940,15940,100
|
|
20230613,105600,314229340,15940,15940,15940,15940,140
|
|
20230613,105500,311997740,15930,15930,15930,15930,0
|
|
20230613,105400,311997740,15930,15930,15930,15930,0
|
|
20230613,105300,311997740,15930,15930,15930,15930,0
|
|
20230613,105200,311997740,15930,15930,15930,15930,0
|
|
20230613,105100,311997740,15930,15930,15930,15930,8
|
|
20230613,105000,311870300,16040,16040,16040,16040,10
|
|
20230613,104900,311709900,16040,16040,16040,16040,3
|
|
20230613,104800,311661780,16040,16040,16040,16040,0
|
|
20230613,104700,311661780,16040,16040,16040,16040,0
|
|
20230613,104600,311661780,16040,16040,16040,16040,2
|
|
20230613,104500,311629700,16100,16100,16100,16100,0
|
|
20230613,104400,311629700,16100,16030,16100,16030,318
|
|
20230613,104300,306511190,16090,15910,16090,15910,100
|
|
20230613,104200,304912510,15910,15910,15910,15910,1
|
|
20230613,104100,304896600,15850,15850,15850,15850,0
|
|
20230613,104000,304896600,15850,15850,15850,15850,0
|
|
20230613,103900,304896600,15850,15850,15850,15850,50
|
|
20230613,103800,304104100,15840,15850,15850,15840,61
|
|
20230613,103700,303137850,15840,15840,15840,15840,8
|
|
20230613,103600,303011130,15840,15840,15840,15840,0
|
|
20230613,103500,303011130,15840,15840,15840,15840,0
|
|
20230613,103400,303011130,15840,15840,15840,15840,0
|
|
20230613,103300,303011130,15840,15840,15840,15840,10
|
|
20230613,103200,302852730,15910,15910,15910,15910,0
|
|
20230613,103100,302852730,15910,15910,15910,15910,1
|
|
20230613,103000,302836820,15840,15840,15840,15840,0
|
|
20230613,102900,302836820,15840,15840,15840,15840,43
|
|
20230613,102800,302155700,15840,15910,15910,15840,23
|
|
20230613,102700,301791240,15910,15910,15910,15910,0
|
|
20230613,102600,301791240,15910,15900,15910,15900,100
|
|
20230613,102500,300200510,15830,15830,15830,15830,0
|
|
20230613,102400,300200510,15830,15840,15840,15830,492
|
|
20230613,102300,292411730,15830,15830,15830,15830,1
|
|
20230613,102200,292395900,15830,15830,15830,15830,100
|
|
20230613,102100,290812900,15830,15840,15840,15830,1700
|
|
20230613,102000,263895860,15840,15860,15860,15840,206
|
|
20230613,101900,260631730,15850,15850,15850,15850,0
|
|
20230613,101800,260631730,15850,15850,15850,15850,50
|
|
20230613,101700,259839230,15850,15870,15870,15850,327
|
|
20230613,101600,254651900,15850,15910,15910,15850,12
|
|
20230613,101500,254461560,15910,15860,15910,15860,2
|
|
20230613,101400,254429790,15860,15860,15860,15860,0
|
|
20230613,101300,254429790,15860,15860,15860,15860,80
|
|
20230613,101200,253160990,15860,15890,15890,15860,84
|
|
20230613,101100,251828390,15900,15900,15900,15900,4
|
|
20230613,101000,251764790,15890,15890,15890,15890,0
|
|
20230613,100900,251764790,15890,15860,15890,15860,69
|
|
20230613,100800,250669880,15860,15860,15860,15860,1
|
|
20230613,100700,250654020,15880,15880,15880,15880,0
|
|
20230613,100600,250654020,15880,15880,15880,15880,1
|
|
20230613,100500,250638140,15890,15890,15890,15890,0
|
|
20230613,100400,250638140,15890,15890,15890,15890,0
|
|
20230613,100300,250638140,15890,15900,15900,15890,21
|
|
20230613,100200,250304250,15900,15890,15900,15890,13
|
|
20230613,100100,250097670,15890,15880,15890,15880,233
|
|
20230613,100000,246396300,15880,15880,15880,15880,96
|
|
20230613,095900,244871820,15910,15910,15910,15910,0
|
|
20230613,095800,244871820,15910,15910,15910,15910,0
|
|
20230613,095700,244871820,15910,15910,15910,15910,2
|
|
20230613,095600,244840000,15880,15880,15880,15880,0
|
|
20230613,095500,244840000,15880,15910,15910,15880,7
|
|
20230613,095400,244728750,15920,15920,15920,15920,5
|
|
20230613,095300,244649150,15920,15890,15920,15880,161
|
|
20230613,095200,242092330,15880,15880,15880,15880,0
|
|
20230613,095100,242092330,15880,15910,15910,15880,157
|
|
20230613,095000,239596290,15940,15940,15940,15940,0
|
|
20230613,094900,239596290,15940,15940,15940,15940,2
|
|
20230613,094800,239564410,15940,15940,15940,15940,1
|
|
20230613,094700,239548470,15950,15940,15950,15940,50
|
|
20230613,094600,238751200,15950,15950,15950,15950,1
|
|
20230613,094500,238735250,15960,15950,15970,15950,12
|
|
20230613,094400,238543740,15950,15980,15980,15950,91
|
|
20230613,094300,237089770,15980,15890,15980,15890,503
|
|
20230613,094200,229091950,15890,15890,15890,15890,7
|
|
20230613,094100,228980720,15890,15890,15890,15890,0
|
|
20230613,094000,228980720,15890,15840,15890,15840,5
|
|
20230613,093900,228901420,15830,15830,15830,15830,0
|
|
20230613,093800,228901420,15830,15830,15830,15830,9
|
|
20230613,093700,228758950,15830,15840,15840,15830,1028
|
|
20230613,093600,212484240,15890,15890,15890,15890,0
|
|
20230613,093500,212484240,15890,15850,15890,15820,501
|
|
20230613,093400,204550080,15850,15850,15850,15850,19
|
|
20230613,093300,204248930,15850,15900,15900,15850,101
|
|
20230613,093200,202648030,15900,15900,15900,15850,124
|
|
20230613,093100,200679800,15900,15940,15940,15900,515
|
|
20230613,093000,192489710,15930,15890,15930,15890,137
|
|
20230613,092900,190311010,15880,15880,15880,15880,10
|
|
20230613,092800,190152210,15850,15850,15850,15850,51
|
|
20230613,092700,189343860,15840,15880,15880,15840,89
|
|
20230613,092600,187933660,15880,15890,15890,15880,812
|
|
20230613,092500,175031200,15890,15940,15940,15890,570
|
|
20230613,092400,165968030,15940,15940,15940,15940,6
|
|
20230613,092300,165872390,15940,15950,15950,15940,593
|
|
20230613,092200,156417770,15960,16000,16000,15950,173
|
|
20230613,092100,153657280,16000,16000,16000,16000,0
|
|
20230613,092000,153657280,16000,16020,16020,15990,856
|
|
20230613,091900,139957070,16100,16100,16100,16100,0
|
|
20230613,091800,139957070,16100,16100,16100,16100,0
|
|
20230613,091700,139957070,16100,16100,16100,16100,0
|
|
20230613,091600,139957070,16100,16100,16100,16100,0
|
|
20230613,091500,139957070,16100,16100,16100,16100,1
|
|
20230613,091400,139940970,16100,16100,16100,16100,900
|
|
20230613,091300,125450970,16100,16100,16100,16100,0
|
|
20230613,091200,125450970,16100,16100,16100,16100,0
|
|
20230613,091100,125450970,16100,16080,16100,16010,52
|
|
20230613,091000,124615560,16090,16010,16090,16010,139
|
|
20230613,090900,122384400,16010,16030,16030,16010,257
|
|
20230613,090800,118267450,16030,16050,16050,16030,81
|
|
20230613,090700,116967730,16050,16070,16070,16050,124
|
|
20230613,090600,114976240,16050,16050,16050,16050,20
|
|
20230613,090500,114655240,15980,16030,16030,15980,293
|
|
20230613,090400,109958550,16030,16060,16090,16030,568
|
|
20230613,090300,100831100,16030,16030,16060,16030,164
|
|
20230613,090200,98201820,15980,15980,15990,15970,268
|
|
20230613,090100,93918950,15970,15920,15970,15800,1376
|
|
20230613,090000,72047020,15920,15790,16260,15790,4544
|