626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,192300,290068980,15330,15330,15330,15330,15
|
|
20230615,192200,290068980,15330,15330,15330,15330,0
|
|
20230615,192100,290068980,15330,15330,15330,15330,0
|
|
20230615,192000,290068980,15330,15330,15330,15330,0
|
|
20230615,191900,290068980,15330,15330,15330,15330,0
|
|
20230615,191800,290068980,15330,15330,15330,15330,0
|
|
20230615,191700,290068980,15330,15330,15330,15330,0
|
|
20230615,191600,290068980,15330,15330,15330,15330,0
|
|
20230615,191500,290068980,15330,15330,15330,15330,0
|
|
20230615,191400,290068980,15330,15330,15330,15330,0
|
|
20230615,191300,290068980,15330,15330,15330,15330,0
|
|
20230615,191200,290068980,15330,15330,15330,15330,0
|
|
20230615,191100,290068980,15330,15330,15330,15330,0
|
|
20230615,191000,290068980,15330,15330,15330,15330,0
|
|
20230615,190900,290068980,15330,15330,15330,15330,0
|
|
20230615,190800,290068980,15330,15330,15330,15330,0
|
|
20230615,190700,290068980,15330,15330,15330,15330,0
|
|
20230615,190600,290068980,15330,15330,15330,15330,0
|
|
20230615,190500,290068980,15330,15330,15330,15330,0
|
|
20230615,190400,290068980,15330,15330,15330,15330,0
|
|
20230615,190300,290068980,15330,15330,15330,15330,0
|
|
20230615,190200,290068980,15330,15330,15330,15330,0
|
|
20230615,190100,290068980,15330,15330,15330,15330,0
|
|
20230615,190000,290068980,15330,15330,15330,15330,0
|
|
20230615,185900,290068980,15330,15330,15330,15330,0
|
|
20230615,185800,290068980,15330,15330,15330,15330,0
|
|
20230615,185700,290068980,15330,15330,15330,15330,0
|
|
20230615,185600,290068980,15330,15330,15330,15330,0
|
|
20230615,185500,290068980,15330,15330,15330,15330,0
|
|
20230615,185400,290068980,15330,15330,15330,15330,0
|
|
20230615,185300,290068980,15330,15330,15330,15330,15
|
|
20230615,185200,290068980,15330,15330,15330,15330,0
|
|
20230615,185100,290068980,15330,15330,15330,15330,0
|
|
20230615,185000,290068980,15330,15330,15330,15330,0
|
|
20230615,184900,290068980,15330,15330,15330,15330,0
|
|
20230615,184800,290068980,15330,15330,15330,15330,0
|
|
20230615,184700,290068980,15330,15330,15330,15330,0
|
|
20230615,184600,290068980,15330,15330,15330,15330,0
|
|
20230615,184500,290068980,15330,15330,15330,15330,0
|
|
20230615,184400,290068980,15330,15330,15330,15330,0
|
|
20230615,184300,290068980,15330,15330,15330,15330,0
|
|
20230615,184200,290068980,15330,15330,15330,15330,0
|
|
20230615,184100,290068980,15330,15330,15330,15330,0
|
|
20230615,184000,290068980,15330,15330,15330,15330,0
|
|
20230615,183900,290068980,15330,15330,15330,15330,0
|
|
20230615,183800,290068980,15330,15330,15330,15330,0
|
|
20230615,183700,290068980,15330,15330,15330,15330,0
|
|
20230615,183600,290068980,15330,15330,15330,15330,0
|
|
20230615,183500,290068980,15330,15330,15330,15330,0
|
|
20230615,183400,290068980,15330,15330,15330,15330,0
|
|
20230615,183300,290068980,15330,15330,15330,15330,0
|
|
20230615,183200,290068980,15330,15330,15330,15330,0
|
|
20230615,183100,290068980,15330,15330,15330,15330,0
|
|
20230615,183000,290068980,15330,15330,15330,15330,0
|
|
20230615,182900,290068980,15330,15330,15330,15330,0
|
|
20230615,182800,290068980,15330,15330,15330,15330,0
|
|
20230615,182700,290068980,15330,15330,15330,15330,0
|
|
20230615,182600,290068980,15330,15330,15330,15330,0
|
|
20230615,182500,290068980,15330,15330,15330,15330,0
|
|
20230615,182400,290068980,15330,15330,15330,15330,0
|
|
20230615,182300,290068980,15330,15330,15330,15330,15
|
|
20230615,182200,290068980,15330,15330,15330,15330,0
|
|
20230615,182100,290068980,15330,15330,15330,15330,0
|
|
20230615,182000,290068980,15330,15330,15330,15330,0
|
|
20230615,181900,290068980,15330,15330,15330,15330,0
|
|
20230615,181800,290068980,15330,15330,15330,15330,0
|
|
20230615,181700,290068980,15330,15330,15330,15330,0
|
|
20230615,181600,290068980,15330,15330,15330,15330,0
|
|
20230615,181500,290068980,15330,15330,15330,15330,0
|
|
20230615,181400,290068980,15330,15330,15330,15330,0
|
|
20230615,181300,290068980,15330,15330,15330,15330,0
|
|
20230615,181200,290068980,15330,15330,15330,15330,0
|
|
20230615,181100,290068980,15330,15330,15330,15330,0
|
|
20230615,181000,290068980,15330,15330,15330,15330,0
|
|
20230615,180900,290068980,15330,15330,15330,15330,0
|
|
20230615,180800,290068980,15330,15330,15330,15330,0
|
|
20230615,180700,290068980,15330,15330,15330,15330,0
|
|
20230615,180600,290068980,15330,15330,15330,15330,0
|
|
20230615,180500,290068980,15330,15330,15330,15330,0
|
|
20230615,180400,290068980,15330,15330,15330,15330,0
|
|
20230615,180300,290068980,15330,15330,15330,15330,0
|
|
20230615,180200,290068980,15330,15330,15330,15330,0
|
|
20230615,180100,290068980,15330,15330,15330,15330,0
|
|
20230615,180000,290068980,15330,15330,15330,15330,0
|
|
20230615,175900,290068980,15330,15330,15330,15330,0
|
|
20230615,175800,290068980,15330,15330,15330,15330,0
|
|
20230615,175700,290068980,15330,15330,15330,15330,0
|
|
20230615,175600,290068980,15330,15330,15330,15330,0
|
|
20230615,175500,290068980,15330,15330,15330,15330,0
|
|
20230615,175400,290068980,15330,15330,15330,15330,0
|
|
20230615,175300,290068980,15330,15330,15330,15330,15
|
|
20230615,175200,290068980,15330,15330,15330,15330,0
|
|
20230615,175100,290068980,15330,15330,15330,15330,0
|
|
20230615,175000,290068980,15330,15330,15330,15330,0
|
|
20230615,174900,290068980,15330,15330,15330,15330,0
|
|
20230615,174800,290068980,15330,15330,15330,15330,0
|
|
20230615,174700,290068980,15330,15330,15330,15330,0
|
|
20230615,174600,290068980,15330,15330,15330,15330,0
|
|
20230615,174500,290068980,15330,15330,15330,15330,0
|
|
20230615,174400,290068980,15330,15330,15330,15330,0
|
|
20230615,174300,290068980,15330,15330,15330,15330,0
|
|
20230615,174200,290068980,15330,15330,15330,15330,0
|
|
20230615,174100,290068980,15330,15330,15330,15330,0
|
|
20230615,174000,290068980,15330,15330,15330,15330,0
|
|
20230615,173900,290068980,15330,15330,15330,15330,0
|
|
20230615,173800,290068980,15330,15330,15330,15330,0
|
|
20230615,173700,290068980,15330,15330,15330,15330,0
|
|
20230615,173600,290068980,15330,15330,15330,15330,0
|
|
20230615,173500,290068980,15330,15330,15330,15330,0
|
|
20230615,173400,290068980,15330,15330,15330,15330,0
|
|
20230615,173300,290068980,15330,15330,15330,15330,0
|
|
20230615,173200,290068980,15330,15330,15330,15330,0
|
|
20230615,173100,290068980,15330,15330,15330,15330,0
|
|
20230615,173000,290068980,15330,15330,15330,15330,0
|
|
20230615,172900,290068980,15330,15330,15330,15330,0
|
|
20230615,172800,290068980,15330,15330,15330,15330,0
|
|
20230615,172700,290068980,15330,15330,15330,15330,0
|
|
20230615,172600,290068980,15330,15330,15330,15330,0
|
|
20230615,172500,290068980,15330,15330,15330,15330,0
|
|
20230615,172400,290068980,15330,15330,15330,15330,0
|
|
20230615,172300,290068980,15330,15330,15330,15330,15
|
|
20230615,172200,290068980,15330,15330,15330,15330,0
|
|
20230615,172100,290068980,15330,15330,15330,15330,0
|
|
20230615,172000,290068980,15330,15330,15330,15330,0
|
|
20230615,171900,290068980,15330,15330,15330,15330,0
|
|
20230615,171800,290068980,15330,15330,15330,15330,0
|
|
20230615,171700,290068980,15330,15330,15330,15330,0
|
|
20230615,171600,290068980,15330,15330,15330,15330,0
|
|
20230615,171500,290068980,15330,15330,15330,15330,0
|
|
20230615,171400,290068980,15330,15330,15330,15330,0
|
|
20230615,171300,290068980,15330,15330,15330,15330,0
|
|
20230615,171200,290068980,15330,15330,15330,15330,0
|
|
20230615,171100,290068980,15330,15330,15330,15330,0
|
|
20230615,171000,290068980,15330,15330,15330,15330,0
|
|
20230615,170900,290068980,15330,15330,15330,15330,0
|
|
20230615,170800,290068980,15330,15330,15330,15330,0
|
|
20230615,170700,290068980,15330,15330,15330,15330,0
|
|
20230615,170600,290068980,15330,15330,15330,15330,0
|
|
20230615,170500,290068980,15330,15330,15330,15330,0
|
|
20230615,170400,290068980,15330,15330,15330,15330,0
|
|
20230615,170300,290068980,15330,15330,15330,15330,0
|
|
20230615,170200,290068980,15330,15330,15330,15330,0
|
|
20230615,170100,290068980,15330,15330,15330,15330,0
|
|
20230615,170000,290068980,15330,15330,15330,15330,0
|
|
20230615,165900,290068980,15330,15330,15330,15330,0
|
|
20230615,165800,290068980,15330,15330,15330,15330,0
|
|
20230615,165700,290068980,15330,15330,15330,15330,0
|
|
20230615,165600,290068980,15330,15330,15330,15330,0
|
|
20230615,165500,290068980,15330,15330,15330,15330,0
|
|
20230615,165400,290068980,15330,15330,15330,15330,0
|
|
20230615,165300,290068980,15330,15330,15330,15330,15
|
|
20230615,165200,290068980,15330,15330,15330,15330,0
|
|
20230615,165100,290068980,15330,15330,15330,15330,0
|
|
20230615,165000,290068980,15330,15330,15330,15330,0
|
|
20230615,164900,290068980,15330,15330,15330,15330,0
|
|
20230615,164800,290068980,15330,15330,15330,15330,0
|
|
20230615,164700,290068980,15330,15330,15330,15330,0
|
|
20230615,164600,290068980,15330,15330,15330,15330,0
|
|
20230615,164500,290068980,15330,15330,15330,15330,0
|
|
20230615,164400,290068980,15330,15330,15330,15330,0
|
|
20230615,164300,290068980,15330,15330,15330,15330,0
|
|
20230615,164200,290068980,15330,15330,15330,15330,0
|
|
20230615,164100,290068980,15330,15330,15330,15330,0
|
|
20230615,164000,290068980,15330,15330,15330,15330,0
|
|
20230615,163900,290068980,15330,15330,15330,15330,0
|
|
20230615,163800,290068980,15330,15330,15330,15330,0
|
|
20230615,163700,290068980,15330,15330,15330,15330,0
|
|
20230615,163600,290068980,15330,15330,15330,15330,0
|
|
20230615,163500,290068980,15330,15330,15330,15330,0
|
|
20230615,163400,290068980,15330,15330,15330,15330,0
|
|
20230615,163300,290068980,15330,15330,15330,15330,0
|
|
20230615,163200,290068980,15330,15330,15330,15330,0
|
|
20230615,163100,290068980,15330,15330,15330,15330,0
|
|
20230615,163000,290068980,15330,15330,15330,15330,0
|
|
20230615,162900,290068980,15330,15330,15330,15330,0
|
|
20230615,162800,290068980,15330,15330,15330,15330,0
|
|
20230615,162700,290068980,15330,15330,15330,15330,0
|
|
20230615,162600,290068980,15330,15330,15330,15330,0
|
|
20230615,162500,290068980,15330,15330,15330,15330,0
|
|
20230615,162400,290068980,15330,15330,15330,15330,0
|
|
20230615,162300,290068980,15330,15330,15330,15330,15
|
|
20230615,162200,290068980,15330,15330,15330,15330,0
|
|
20230615,162100,290068980,15330,15330,15330,15330,0
|
|
20230615,162000,290068980,15330,15330,15330,15330,0
|
|
20230615,161900,290068980,15330,15330,15330,15330,0
|
|
20230615,161800,290068980,15330,15330,15330,15330,0
|
|
20230615,161700,290068980,15330,15330,15330,15330,0
|
|
20230615,161600,290068980,15330,15330,15330,15330,0
|
|
20230615,161500,290068980,15330,15330,15330,15330,0
|
|
20230615,161400,290068980,15330,15330,15330,15330,0
|
|
20230615,161300,290068980,15330,15330,15330,15330,0
|
|
20230615,161200,290068980,15330,15330,15330,15330,0
|
|
20230615,161100,290068980,15330,15330,15330,15330,0
|
|
20230615,161000,290068980,15330,15330,15330,15330,0
|
|
20230615,160900,290068980,15330,15330,15330,15330,0
|
|
20230615,160800,290068980,15330,15330,15330,15330,0
|
|
20230615,160700,290068980,15330,15330,15330,15330,0
|
|
20230615,160600,290068980,15330,15330,15330,15330,0
|
|
20230615,160500,290068980,15330,15330,15330,15330,0
|
|
20230615,160400,290068980,15330,15330,15330,15330,0
|
|
20230615,160300,290068980,15330,15330,15330,15330,0
|
|
20230615,160200,290068980,15330,15330,15330,15330,0
|
|
20230615,160100,290068980,15330,15330,15330,15330,0
|
|
20230615,160000,290068980,15330,15330,15330,15330,0
|
|
20230615,155900,290068980,15330,15330,15330,15330,0
|
|
20230615,155800,290068980,15330,15330,15330,15330,0
|
|
20230615,155700,290068980,15330,15330,15330,15330,0
|
|
20230615,155600,290068980,15330,15330,15330,15330,0
|
|
20230615,155500,290068980,15330,15330,15330,15330,0
|
|
20230615,155400,290068980,15330,15330,15330,15330,0
|
|
20230615,155300,290068980,15330,15330,15330,15330,15
|
|
20230615,155200,290068980,15330,15330,15330,15330,0
|
|
20230615,155100,290068980,15330,15330,15330,15330,0
|
|
20230615,155000,290068980,15330,15330,15330,15330,0
|
|
20230615,154900,290068980,15330,15330,15330,15330,0
|
|
20230615,154800,290068980,15330,15330,15330,15330,0
|
|
20230615,154700,290068980,15330,15330,15330,15330,0
|
|
20230615,154600,290068980,15330,15330,15330,15330,0
|
|
20230615,154500,290068980,15330,15330,15330,15330,0
|
|
20230615,154400,290068980,15330,15330,15330,15330,0
|
|
20230615,154300,290068980,15330,15330,15330,15330,0
|
|
20230615,154200,290068980,15330,15330,15330,15330,0
|
|
20230615,154100,290068980,15330,15330,15330,15330,0
|
|
20230615,154000,290068980,15330,15330,15330,15330,0
|
|
20230615,153900,290068980,15330,15330,15330,15330,0
|
|
20230615,153800,290068980,15330,15330,15330,15330,0
|
|
20230615,153700,290068980,15330,15330,15330,15330,0
|
|
20230615,153600,290068980,15330,15330,15330,15330,0
|
|
20230615,153500,290068980,15330,15330,15330,15330,0
|
|
20230615,153400,290068980,15330,15330,15330,15330,0
|
|
20230615,153300,290068980,15330,15330,15330,15330,0
|
|
20230615,153200,290068980,15330,15330,15330,15330,0
|
|
20230615,153100,290068980,15330,15330,15330,15330,0
|
|
20230615,153000,290068980,15330,15330,15330,15330,15
|
|
20230615,152900,289839030,15260,15260,15260,15260,0
|
|
20230615,152800,289839030,15260,15260,15260,15260,0
|
|
20230615,152700,289839030,15260,15260,15260,15260,0
|
|
20230615,152600,289839030,15260,15260,15260,15260,0
|
|
20230615,152500,289839030,15260,15260,15260,15260,0
|
|
20230615,152400,289839030,15260,15260,15260,15260,0
|
|
20230615,152300,289839030,15260,15260,15260,15260,0
|
|
20230615,152200,289839030,15260,15260,15260,15260,0
|
|
20230615,152100,289839030,15260,15260,15260,15260,0
|
|
20230615,152000,289839030,15260,15260,15260,15260,0
|
|
20230615,151900,289839030,15260,15340,15340,15260,80
|
|
20230615,151800,288612210,15340,15340,15340,15340,1
|
|
20230615,151700,288596870,15340,15340,15340,15340,31
|
|
20230615,151600,288121330,15330,15330,15330,15330,11
|
|
20230615,151500,287952700,15340,15340,15340,15340,20
|
|
20230615,151400,287645900,15340,15330,15340,15330,51
|
|
20230615,151300,286864060,15330,15280,15330,15260,34
|
|
20230615,151200,286345090,15330,15320,15330,15320,8
|
|
20230615,151100,286222520,15330,15340,15340,15320,91
|
|
20230615,151000,284827220,15340,15300,15340,15300,56
|
|
20230615,150900,283969830,15290,15290,15290,15290,37
|
|
20230615,150800,283404100,15290,15290,15290,15290,0
|
|
20230615,150700,283404100,15290,15260,15290,15260,10
|
|
20230615,150600,283251350,15290,15290,15290,15280,88
|
|
20230615,150500,281905850,15290,15290,15290,15290,0
|
|
20230615,150400,281905850,15290,15290,15290,15290,0
|
|
20230615,150300,281905850,15290,15290,15290,15290,0
|
|
20230615,150200,281905850,15290,15290,15290,15290,12
|
|
20230615,150100,281722370,15290,15300,15300,15290,56
|
|
20230615,150000,280866070,15290,15290,15290,15290,141
|
|
20230615,145900,278710180,15270,15270,15270,15270,1
|
|
20230615,145800,278694910,15280,15280,15280,15280,178
|
|
20230615,145700,275975070,15280,15280,15290,15280,171
|
|
20230615,145600,273360590,15280,15280,15280,15280,43
|
|
20230615,145500,272703550,15280,15290,15290,15280,46
|
|
20230615,145400,272000220,15290,15290,15290,15290,8
|
|
20230615,145300,271877900,15290,15300,15300,15290,54
|
|
20230615,145200,271052230,15300,15300,15300,15300,78
|
|
20230615,145100,269858830,15340,15340,15340,15340,0
|
|
20230615,145000,269858830,15340,15340,15340,15340,0
|
|
20230615,144900,269858830,15340,15340,15340,15340,15
|
|
20230615,144800,269628730,15340,15300,15340,15300,65
|
|
20230615,144700,268631750,15330,15330,15330,15330,20
|
|
20230615,144600,268325150,15330,15330,15330,15330,10
|
|
20230615,144500,268171850,15330,15300,15330,15300,8
|
|
20230615,144400,268049320,15330,15330,15330,15330,40
|
|
20230615,144300,267436120,15330,15330,15330,15330,0
|
|
20230615,144200,267436120,15330,15340,15340,15330,2
|
|
20230615,144100,267405450,15330,15330,15330,15330,1
|
|
20230615,144000,267390120,15330,15330,15330,15330,0
|
|
20230615,143900,267390120,15330,15330,15330,15330,0
|
|
20230615,143800,267390120,15330,15330,15330,15330,0
|
|
20230615,143700,267390120,15330,15330,15330,15330,0
|
|
20230615,143600,267390120,15330,15330,15330,15330,0
|
|
20230615,143500,267390120,15330,15330,15330,15330,0
|
|
20230615,143400,267390120,15330,15330,15330,15330,59
|
|
20230615,143300,266485650,15330,15300,15330,15300,50
|
|
20230615,143200,265720560,15300,15300,15300,15300,0
|
|
20230615,143100,265720560,15300,15300,15300,15300,1
|
|
20230615,143000,265705260,15230,15250,15250,15230,162
|
|
20230615,142900,263234840,15250,15250,15250,15250,30
|
|
20230615,142800,262777340,15250,15250,15250,15250,42
|
|
20230615,142700,262136840,15310,15310,15310,15310,0
|
|
20230615,142600,262136840,15310,15310,15310,15310,0
|
|
20230615,142500,262136840,15310,15310,15310,15290,83
|
|
20230615,142400,260866140,15310,15310,15310,15310,0
|
|
20230615,142300,260866140,15310,15310,15310,15310,0
|
|
20230615,142200,260866140,15310,15310,15310,15310,10
|
|
20230615,142100,260713040,15250,15250,15250,15250,0
|
|
20230615,142000,260713040,15250,15250,15250,15250,0
|
|
20230615,141900,260713040,15250,15250,15250,15250,46
|
|
20230615,141800,260011540,15320,15320,15320,15320,0
|
|
20230615,141700,260011540,15320,15320,15320,15320,8
|
|
20230615,141600,259888980,15320,15320,15320,15320,0
|
|
20230615,141500,259888980,15320,15320,15320,15320,1
|
|
20230615,141400,259873660,15250,15300,15330,15250,305
|
|
20230615,141300,255222020,15250,15260,15260,15250,44
|
|
20230615,141200,254551010,15260,15260,15260,15260,0
|
|
20230615,141100,254551010,15260,15320,15330,15260,46
|
|
20230615,141000,253846700,15330,15290,15330,15290,3
|
|
20230615,140900,253800750,15330,15290,15330,15290,16
|
|
20230615,140800,253556030,15290,15250,15290,15250,185
|
|
20230615,140700,250734740,15250,15250,15250,15250,0
|
|
20230615,140600,250734740,15250,15250,15250,15250,0
|
|
20230615,140500,250734740,15250,15250,15250,15220,18
|
|
20230615,140400,250460450,15250,15250,15250,15250,2
|
|
20230615,140300,250429950,15250,15250,15250,15250,0
|
|
20230615,140200,250429950,15250,15250,15250,15250,0
|
|
20230615,140100,250429950,15250,15250,15250,15250,0
|
|
20230615,140000,250429950,15250,15250,15250,15250,5
|
|
20230615,135900,250353700,15290,15290,15290,15290,1
|
|
20230615,135800,250338410,15290,15290,15290,15290,0
|
|
20230615,135700,250338410,15290,15290,15290,15290,0
|
|
20230615,135600,250338410,15290,15290,15290,15290,0
|
|
20230615,135500,250338410,15290,15290,15290,15290,0
|
|
20230615,135400,250338410,15290,15290,15290,15290,0
|
|
20230615,135300,250338410,15290,15290,15290,15290,15
|
|
20230615,135200,250109060,15290,15290,15290,15290,1
|
|
20230615,135100,250093770,15260,15210,15260,15210,69
|
|
20230615,135000,249044180,15220,15220,15220,15220,0
|
|
20230615,134900,249044180,15220,15220,15220,15220,0
|
|
20230615,134800,249044180,15220,15240,15240,15220,232
|
|
20230615,134700,245512900,15270,15270,15270,15270,0
|
|
20230615,134600,245512900,15270,15270,15270,15270,0
|
|
20230615,134500,245512900,15270,15270,15270,15270,0
|
|
20230615,134400,245512900,15270,15270,15270,15270,0
|
|
20230615,134300,245512900,15270,15270,15270,15270,0
|
|
20230615,134200,245512900,15270,15270,15270,15270,32
|
|
20230615,134100,245024260,15260,15260,15260,15260,50
|
|
20230615,134000,244261260,15270,15270,15270,15270,32
|
|
20230615,133900,243772620,15270,15270,15270,15270,0
|
|
20230615,133800,243772620,15270,15270,15270,15270,0
|
|
20230615,133700,243772620,15270,15270,15270,15270,0
|
|
20230615,133600,243772620,15270,15270,15270,15270,0
|
|
20230615,133500,243772620,15270,15270,15270,15270,20
|
|
20230615,133400,243467220,15270,15270,15270,15270,0
|
|
20230615,133300,243467220,15270,15270,15270,15270,0
|
|
20230615,133200,243467220,15270,15270,15270,15270,0
|
|
20230615,133100,243467220,15270,15270,15270,15270,0
|
|
20230615,133000,243467220,15270,15270,15270,15270,0
|
|
20230615,132900,243467220,15270,15270,15270,15270,0
|
|
20230615,132800,243467220,15270,15270,15270,15270,0
|
|
20230615,132700,243467220,15270,15270,15270,15270,2
|
|
20230615,132600,243436680,15270,15270,15270,15270,0
|
|
20230615,132500,243436680,15270,15270,15270,15270,9
|
|
20230615,132400,243299250,15270,15270,15270,15270,1
|
|
20230615,132300,243283980,15220,15220,15220,15220,1
|
|
20230615,132200,243268760,15220,15220,15220,15220,0
|
|
20230615,132100,243268760,15220,15220,15220,15220,0
|
|
20230615,132000,243268760,15220,15250,15250,15220,633
|
|
20230615,131900,233618510,15270,15290,15290,15270,53
|
|
20230615,131800,232809180,15350,15350,15350,15350,0
|
|
20230615,131700,232809180,15350,15350,15350,15350,0
|
|
20230615,131600,232809180,15350,15350,15350,15350,0
|
|
20230615,131500,232809180,15350,15350,15350,15350,0
|
|
20230615,131400,232809180,15350,15330,15350,15330,3
|
|
20230615,131300,232763170,15300,15300,15300,15300,0
|
|
20230615,131200,232763170,15300,15300,15300,15300,0
|
|
20230615,131100,232763170,15300,15300,15300,15300,0
|
|
20230615,131000,232763170,15300,15300,15300,15300,69
|
|
20230615,130900,231707470,15300,15320,15320,15300,35
|
|
20230615,130800,231171950,15320,15350,15350,15320,2
|
|
20230615,130700,231141280,15350,15350,15350,15350,0
|
|
20230615,130600,231141280,15350,15350,15350,15350,0
|
|
20230615,130500,231141280,15350,15380,15380,15350,9
|
|
20230615,130400,231003040,15380,15380,15380,15380,0
|
|
20230615,130300,231003040,15380,15380,15380,15380,0
|
|
20230615,130200,231003040,15380,15380,15380,15380,0
|
|
20230615,130100,231003040,15380,15380,15380,15380,0
|
|
20230615,130000,231003040,15380,15380,15380,15380,0
|
|
20230615,125900,231003040,15380,15380,15380,15380,0
|
|
20230615,125800,231003040,15380,15380,15380,15380,1
|
|
20230615,125700,230987660,15380,15380,15380,15380,0
|
|
20230615,125600,230987660,15380,15370,15380,15370,3
|
|
20230615,125500,230941530,15400,15400,15400,15400,0
|
|
20230615,125400,230941530,15400,15400,15400,15400,0
|
|
20230615,125300,230941530,15400,15400,15400,15400,0
|
|
20230615,125200,230941530,15400,15400,15400,15400,0
|
|
20230615,125100,230941530,15400,15400,15400,15400,0
|
|
20230615,125000,230941530,15400,15400,15400,15400,0
|
|
20230615,124900,230941530,15400,15400,15400,15400,0
|
|
20230615,124800,230941530,15400,15400,15400,15400,0
|
|
20230615,124700,230941530,15400,15400,15400,15400,0
|
|
20230615,124600,230941530,15400,15400,15400,15400,0
|
|
20230615,124500,230941530,15400,15400,15400,15400,7
|
|
20230615,124400,230833730,15400,15400,15400,15400,0
|
|
20230615,124300,230833730,15400,15400,15400,15400,0
|
|
20230615,124200,230833730,15400,15400,15400,15400,0
|
|
20230615,124100,230833730,15400,15400,15400,15400,0
|
|
20230615,124000,230833730,15400,15400,15400,15400,30
|
|
20230615,123900,230371730,15320,15320,15320,15320,0
|
|
20230615,123800,230371730,15320,15320,15320,15320,4
|
|
20230615,123700,230310450,15320,15320,15320,15320,8
|
|
20230615,123600,230187890,15390,15390,15390,15390,0
|
|
20230615,123500,230187890,15390,15390,15390,15390,0
|
|
20230615,123400,230187890,15390,15390,15390,15390,0
|
|
20230615,123300,230187890,15390,15340,15390,15340,41
|
|
20230615,123200,229558900,15320,15320,15320,15320,8
|
|
20230615,123100,229436340,15250,15250,15250,15250,0
|
|
20230615,123000,229436340,15250,15250,15250,15250,0
|
|
20230615,122900,229436340,15250,15250,15250,15250,0
|
|
20230615,122800,229436340,15250,15250,15250,15250,0
|
|
20230615,122700,229436340,15250,15250,15250,15250,0
|
|
20230615,122600,229436340,15250,15340,15340,15250,479
|
|
20230615,122500,222092800,15340,15340,15340,15340,0
|
|
20230615,122400,222092800,15340,15340,15340,15340,0
|
|
20230615,122300,222092800,15340,15340,15340,15340,0
|
|
20230615,122200,222092800,15340,15340,15340,15340,0
|
|
20230615,122100,222092800,15340,15340,15340,15340,0
|
|
20230615,122000,222092800,15340,15340,15340,15340,0
|
|
20230615,121900,222092800,15340,15340,15340,15340,0
|
|
20230615,121800,222092800,15340,15340,15340,15340,0
|
|
20230615,121700,222092800,15340,15340,15340,15340,0
|
|
20230615,121600,222092800,15340,15340,15340,15340,0
|
|
20230615,121500,222092800,15340,15340,15340,15340,0
|
|
20230615,121400,222092800,15340,15340,15340,15340,0
|
|
20230615,121300,222092800,15340,15340,15340,15340,0
|
|
20230615,121200,222092800,15340,15340,15340,15340,0
|
|
20230615,121100,222092800,15340,15340,15340,15340,34
|
|
20230615,121000,221571240,15340,15340,15340,15340,0
|
|
20230615,120900,221571240,15340,15300,15340,15300,3
|
|
20230615,120800,221525260,15270,15270,15270,15270,2
|
|
20230615,120700,221494720,15300,15300,15300,15300,0
|
|
20230615,120600,221494720,15300,15300,15300,15300,0
|
|
20230615,120500,221494720,15300,15300,15300,15300,0
|
|
20230615,120400,221494720,15300,15300,15300,15300,0
|
|
20230615,120300,221494720,15300,15300,15300,15300,0
|
|
20230615,120200,221494720,15300,15300,15300,15300,0
|
|
20230615,120100,221494720,15300,15300,15300,15300,3
|
|
20230615,120000,221448820,15300,15300,15300,15300,0
|
|
20230615,115900,221448820,15300,15300,15300,15300,0
|
|
20230615,115800,221448820,15300,15300,15300,15300,0
|
|
20230615,115700,221448820,15300,15300,15300,15300,0
|
|
20230615,115600,221448820,15300,15300,15300,15300,0
|
|
20230615,115500,221448820,15300,15300,15300,15300,0
|
|
20230615,115400,221448820,15300,15300,15300,15300,0
|
|
20230615,115300,221448820,15300,15300,15300,15300,1
|
|
20230615,115200,221433520,15300,15300,15300,15300,0
|
|
20230615,115100,221433520,15300,15300,15300,15300,0
|
|
20230615,115000,221433520,15300,15300,15300,15300,0
|
|
20230615,114900,221433520,15300,15300,15300,15300,0
|
|
20230615,114800,221433520,15300,15300,15300,15300,0
|
|
20230615,114700,221433520,15300,15300,15300,15300,0
|
|
20230615,114600,221433520,15300,15300,15300,15300,0
|
|
20230615,114500,221433520,15300,15300,15300,15300,0
|
|
20230615,114400,221433520,15300,15300,15300,15300,0
|
|
20230615,114300,221433520,15300,15300,15300,15300,0
|
|
20230615,114200,221433520,15300,15300,15300,15300,0
|
|
20230615,114100,221433520,15300,15300,15300,15300,0
|
|
20230615,114000,221433520,15300,15300,15300,15300,0
|
|
20230615,113900,221433520,15300,15300,15300,15300,0
|
|
20230615,113800,221433520,15300,15300,15300,15300,0
|
|
20230615,113700,221433520,15300,15300,15300,15300,0
|
|
20230615,113600,221433520,15300,15300,15300,15300,0
|
|
20230615,113500,221433520,15300,15300,15300,15300,0
|
|
20230615,113400,221433520,15300,15300,15300,15300,100
|
|
20230615,113300,219903520,15210,15210,15210,15210,0
|
|
20230615,113200,219903520,15210,15210,15210,15210,0
|
|
20230615,113100,219903520,15210,15270,15270,15210,20
|
|
20230615,113000,219598780,15340,15340,15340,15340,6
|
|
20230615,112900,219506740,15340,15340,15340,15340,1
|
|
20230615,112800,219491400,15340,15340,15340,15340,1
|
|
20230615,112700,219476060,15270,15270,15270,15270,0
|
|
20230615,112600,219476060,15270,15270,15270,15270,0
|
|
20230615,112500,219476060,15270,15270,15270,15270,100
|
|
20230615,112400,217949060,15270,15270,15270,15270,0
|
|
20230615,112300,217949060,15270,15270,15280,15270,304
|
|
20230615,112200,213306870,15270,15270,15270,15270,0
|
|
20230615,112100,213306870,15270,15190,15270,15190,207
|
|
20230615,112000,210153980,15190,15190,15190,15190,300
|
|
20230615,111900,205596980,15180,15180,15180,15180,5
|
|
20230615,111800,205521080,15180,15180,15180,15180,20
|
|
20230615,111700,205217480,15190,15190,15190,15190,0
|
|
20230615,111600,205217480,15190,15240,15240,15190,119
|
|
20230615,111500,203408430,15240,15240,15240,15240,0
|
|
20230615,111400,203408430,15240,15240,15240,15240,0
|
|
20230615,111300,203408430,15240,15240,15240,15240,5
|
|
20230615,111200,203332230,15200,15200,15200,15200,0
|
|
20230615,111100,203332230,15200,15200,15200,15200,0
|
|
20230615,111000,203332230,15200,15200,15200,15200,0
|
|
20230615,110900,203332230,15200,15200,15200,15200,36
|
|
20230615,110800,202785030,15180,15180,15180,15180,4
|
|
20230615,110700,202724310,15180,15180,15210,15180,84
|
|
20230615,110600,201446760,15180,15220,15220,15180,37
|
|
20230615,110500,200883720,15220,15220,15220,15220,0
|
|
20230615,110400,200883720,15220,15220,15220,15220,0
|
|
20230615,110300,200883720,15220,15220,15220,15220,0
|
|
20230615,110200,200883720,15220,15220,15220,15220,0
|
|
20230615,110100,200883720,15220,15220,15220,15220,18
|
|
20230615,110000,200609760,15220,15220,15220,15220,2
|
|
20230615,105900,200579320,15270,15270,15270,15270,0
|
|
20230615,105800,200579320,15270,15270,15270,15270,14
|
|
20230615,105700,200365540,15270,15270,15270,15270,0
|
|
20230615,105600,200365540,15270,15270,15270,15270,0
|
|
20230615,105500,200365540,15270,15270,15270,15270,0
|
|
20230615,105400,200365540,15270,15270,15270,15270,0
|
|
20230615,105300,200365540,15270,15270,15270,15270,122
|
|
20230615,105200,198502600,15270,15270,15270,15270,13
|
|
20230615,105100,198304090,15340,15340,15340,15340,0
|
|
20230615,105000,198304090,15340,15340,15340,15340,29
|
|
20230615,104900,197859230,15340,15340,15340,15340,0
|
|
20230615,104800,197859230,15340,15340,15340,15340,0
|
|
20230615,104700,197859230,15340,15350,15350,15340,33
|
|
20230615,104600,197352690,15400,15400,15400,15400,0
|
|
20230615,104500,197352690,15400,15400,15400,15400,0
|
|
20230615,104400,197352690,15400,15390,15400,15390,3
|
|
20230615,104300,197306510,15390,15390,15390,15390,0
|
|
20230615,104200,197306510,15390,15400,15400,15390,117
|
|
20230615,104100,195505370,15400,15400,15400,15400,9
|
|
20230615,104000,195366770,15400,15400,15400,15400,0
|
|
20230615,103900,195366770,15400,15400,15400,15400,13
|
|
20230615,103800,195166570,15400,15400,15400,15400,0
|
|
20230615,103700,195166570,15400,15400,15400,15400,0
|
|
20230615,103600,195166570,15400,15400,15400,15400,0
|
|
20230615,103500,195166570,15400,15400,15400,15400,50
|
|
20230615,103400,194396570,15400,15400,15400,15400,50
|
|
20230615,103300,193626570,15530,15530,15530,15530,0
|
|
20230615,103200,193626570,15530,15530,15530,15530,0
|
|
20230615,103100,193626570,15530,15530,15530,15530,0
|
|
20230615,103000,193626570,15530,15530,15530,15530,2
|
|
20230615,102900,193595510,15610,15440,15610,15100,2582
|
|
20230615,102800,154193880,15430,15430,15430,15430,0
|
|
20230615,102700,154193880,15430,15430,15430,15430,0
|
|
20230615,102600,154193880,15430,15430,15430,15430,73
|
|
20230615,102500,153067490,15470,15470,15470,15470,44
|
|
20230615,102400,152386810,15500,15500,15500,15500,92
|
|
20230615,102300,150960810,15510,15510,15510,15510,0
|
|
20230615,102200,150960810,15510,15520,15520,15510,200
|
|
20230615,102100,147858010,15510,15510,15510,15510,0
|
|
20230615,102000,147858010,15510,15600,15600,15510,39
|
|
20230615,101900,147250290,15600,15600,15600,15600,30
|
|
20230615,101800,146782290,15610,15610,15610,15610,318
|
|
20230615,101700,141818310,15610,15610,15610,15610,0
|
|
20230615,101600,141818310,15610,15610,15610,15610,327
|
|
20230615,101500,136713840,15610,15610,15610,15610,0
|
|
20230615,101400,136713840,15610,15610,15610,15610,3
|
|
20230615,101300,136667010,15610,15610,15610,15610,0
|
|
20230615,101200,136667010,15610,15610,15610,15610,0
|
|
20230615,101100,136667010,15610,15620,15620,15610,256
|
|
20230615,101000,132668830,15650,15650,15650,15630,166
|
|
20230615,100900,130072360,15660,15660,15660,15660,0
|
|
20230615,100800,130072360,15660,15660,15660,15660,0
|
|
20230615,100700,130072360,15660,15660,15660,15660,77
|
|
20230615,100600,128866540,15670,15660,15670,15660,157
|
|
20230615,100500,126407020,15660,15660,15660,15660,0
|
|
20230615,100400,126407020,15660,15660,15660,15660,30
|
|
20230615,100300,125937220,15660,15670,15670,15660,18
|
|
20230615,100200,125655180,15670,15670,15670,15670,92
|
|
20230615,100100,124213540,15670,15670,15670,15670,0
|
|
20230615,100000,124213540,15670,15670,15670,15670,60
|
|
20230615,095900,123273340,15680,15690,15690,15680,120
|
|
20230615,095800,121391140,15700,15700,15700,15700,31
|
|
20230615,095700,120904440,15700,15700,15700,15700,1
|
|
20230615,095600,120888740,15700,15710,15710,15700,111
|
|
20230615,095500,119145740,15710,15710,15710,15710,46
|
|
20230615,095400,118423080,15720,15730,15730,15720,88
|
|
20230615,095300,117039310,15780,15780,15780,15780,0
|
|
20230615,095200,117039310,15780,15700,15780,15700,18
|
|
20230615,095100,116756530,15600,15580,15600,15580,685
|
|
20230615,095000,106076030,15570,15540,15570,15540,807
|
|
20230615,094900,93526280,15540,15350,15540,15350,880
|
|
20230615,094800,79924530,15350,15350,15350,15350,0
|
|
20230615,094700,79924530,15350,15350,15350,15350,0
|
|
20230615,094600,79924530,15350,15350,15350,15350,30
|
|
20230615,094500,79464030,15340,15340,15340,15340,0
|
|
20230615,094400,79464030,15340,15340,15340,15340,38
|
|
20230615,094300,78881110,15470,15470,15470,15470,0
|
|
20230615,094200,78881110,15470,15470,15470,15470,0
|
|
20230615,094100,78881110,15470,15470,15470,15470,3
|
|
20230615,094000,78834700,15480,15480,15480,15480,1
|
|
20230615,093900,78819220,15360,15360,15360,15360,0
|
|
20230615,093800,78819220,15360,15360,15360,15360,0
|
|
20230615,093700,78819220,15360,15510,15510,15360,201
|
|
20230615,093600,75731710,15510,15510,15510,15510,0
|
|
20230615,093500,75731710,15510,15430,15510,15430,300
|
|
20230615,093400,71081030,15430,15430,15430,15430,11
|
|
20230615,093300,70911300,15430,15430,15430,15430,0
|
|
20230615,093200,70911300,15430,15430,15430,15430,2
|
|
20230615,093100,70880440,15300,15450,15520,15300,596
|
|
20230615,093000,61734040,15450,15450,15450,15450,13
|
|
20230615,092900,61533190,15540,15540,15540,15540,0
|
|
20230615,092800,61533190,15540,15540,15540,15540,12
|
|
20230615,092700,61346710,15550,15550,15550,15550,0
|
|
20230615,092600,61346710,15550,15550,15550,15550,0
|
|
20230615,092500,61346710,15550,15550,15550,15550,0
|
|
20230615,092400,61346710,15550,15550,15550,15550,15
|
|
20230615,092300,61113460,15550,15550,15550,15550,3
|
|
20230615,092200,61066810,15550,15550,15550,15550,20
|
|
20230615,092100,60755810,15550,15440,15550,15440,175
|
|
20230615,092000,58046330,15440,15450,15450,15440,303
|
|
20230615,091900,53368000,15450,15450,15450,15450,10
|
|
20230615,091800,53213500,15450,15450,15450,15450,10
|
|
20230615,091700,53059000,15550,15550,15550,15550,7
|
|
20230615,091600,52950150,15550,15450,15550,15450,412
|
|
20230615,091500,46583550,15550,15550,15550,15550,10
|
|
20230615,091400,46428050,15550,15550,15550,15550,0
|
|
20230615,091300,46428050,15550,15500,15550,15440,532
|
|
20230615,091200,38211570,15500,15500,15500,15500,219
|
|
20230615,091100,34817070,15490,15440,15490,15440,1181
|
|
20230615,091000,16560690,15440,15440,15440,15440,210
|
|
20230615,090900,13318290,15440,15440,15440,15440,15
|
|
20230615,090800,13086690,15450,15450,15450,15450,0
|
|
20230615,090700,13086690,15450,15450,15450,15450,0
|
|
20230615,090600,13086690,15450,15460,15460,15450,16
|
|
20230615,090500,12839350,15330,15330,15330,15330,0
|
|
20230615,090400,12839350,15330,15330,15330,15330,0
|
|
20230615,090300,12839350,15330,15330,15330,15330,14
|
|
20230615,090200,12624730,15330,15300,15330,15300,62
|
|
20230615,090100,11675220,15300,15290,15300,15290,186
|
|
20230615,090000,8829750,15250,15250,15250,15250,579
|