672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,200900,219511890,13850,13850,13850,13850,111
|
|
20230607,200800,219511890,13850,13850,13850,13850,0
|
|
20230607,200700,219511890,13850,13850,13850,13850,0
|
|
20230607,200600,219511890,13850,13850,13850,13850,0
|
|
20230607,200500,219511890,13850,13850,13850,13850,0
|
|
20230607,200400,219511890,13850,13850,13850,13850,0
|
|
20230607,200300,219511890,13850,13850,13850,13850,0
|
|
20230607,200200,219511890,13850,13850,13850,13850,0
|
|
20230607,200100,219511890,13850,13850,13850,13850,0
|
|
20230607,200000,219511890,13850,13850,13850,13850,0
|
|
20230607,195900,219511890,13850,13850,13850,13850,0
|
|
20230607,195800,219511890,13850,13850,13850,13850,0
|
|
20230607,195700,219511890,13850,13850,13850,13850,0
|
|
20230607,195600,219511890,13850,13850,13850,13850,0
|
|
20230607,195500,219511890,13850,13850,13850,13850,0
|
|
20230607,195400,219511890,13850,13850,13850,13850,0
|
|
20230607,195300,219511890,13850,13850,13850,13850,0
|
|
20230607,195200,219511890,13850,13850,13850,13850,0
|
|
20230607,195100,219511890,13850,13850,13850,13850,0
|
|
20230607,195000,219511890,13850,13850,13850,13850,0
|
|
20230607,194900,219511890,13850,13850,13850,13850,0
|
|
20230607,194800,219511890,13850,13850,13850,13850,0
|
|
20230607,194700,219511890,13850,13850,13850,13850,0
|
|
20230607,194600,219511890,13850,13850,13850,13850,0
|
|
20230607,194500,219511890,13850,13850,13850,13850,0
|
|
20230607,194400,219511890,13850,13850,13850,13850,0
|
|
20230607,194300,219511890,13850,13850,13850,13850,0
|
|
20230607,194200,219511890,13850,13850,13850,13850,0
|
|
20230607,194100,219511890,13850,13850,13850,13850,0
|
|
20230607,194000,219511890,13850,13850,13850,13850,0
|
|
20230607,193900,219511890,13850,13850,13850,13850,111
|
|
20230607,193800,219511890,13850,13850,13850,13850,0
|
|
20230607,193700,219511890,13850,13850,13850,13850,0
|
|
20230607,193600,219511890,13850,13850,13850,13850,0
|
|
20230607,193500,219511890,13850,13850,13850,13850,0
|
|
20230607,193400,219511890,13850,13850,13850,13850,0
|
|
20230607,193300,219511890,13850,13850,13850,13850,0
|
|
20230607,193200,219511890,13850,13850,13850,13850,0
|
|
20230607,193100,219511890,13850,13850,13850,13850,0
|
|
20230607,193000,219511890,13850,13850,13850,13850,0
|
|
20230607,192900,219511890,13850,13850,13850,13850,0
|
|
20230607,192800,219511890,13850,13850,13850,13850,0
|
|
20230607,192700,219511890,13850,13850,13850,13850,0
|
|
20230607,192600,219511890,13850,13850,13850,13850,0
|
|
20230607,192500,219511890,13850,13850,13850,13850,0
|
|
20230607,192400,219511890,13850,13850,13850,13850,0
|
|
20230607,192300,219511890,13850,13850,13850,13850,0
|
|
20230607,192200,219511890,13850,13850,13850,13850,0
|
|
20230607,192100,219511890,13850,13850,13850,13850,0
|
|
20230607,192000,219511890,13850,13850,13850,13850,0
|
|
20230607,191900,219511890,13850,13850,13850,13850,0
|
|
20230607,191800,219511890,13850,13850,13850,13850,0
|
|
20230607,191700,219511890,13850,13850,13850,13850,0
|
|
20230607,191600,219511890,13850,13850,13850,13850,0
|
|
20230607,191500,219511890,13850,13850,13850,13850,0
|
|
20230607,191400,219511890,13850,13850,13850,13850,0
|
|
20230607,191300,219511890,13850,13850,13850,13850,0
|
|
20230607,191200,219511890,13850,13850,13850,13850,0
|
|
20230607,191100,219511890,13850,13850,13850,13850,0
|
|
20230607,191000,219511890,13850,13850,13850,13850,0
|
|
20230607,190900,219511890,13850,13850,13850,13850,111
|
|
20230607,190800,219511890,13850,13850,13850,13850,0
|
|
20230607,190700,219511890,13850,13850,13850,13850,0
|
|
20230607,190600,219511890,13850,13850,13850,13850,0
|
|
20230607,190500,219511890,13850,13850,13850,13850,0
|
|
20230607,190400,219511890,13850,13850,13850,13850,0
|
|
20230607,190300,219511890,13850,13850,13850,13850,0
|
|
20230607,190200,219511890,13850,13850,13850,13850,0
|
|
20230607,190100,219511890,13850,13850,13850,13850,0
|
|
20230607,190000,219511890,13850,13850,13850,13850,0
|
|
20230607,185900,219511890,13850,13850,13850,13850,0
|
|
20230607,185800,219511890,13850,13850,13850,13850,0
|
|
20230607,185700,219511890,13850,13850,13850,13850,0
|
|
20230607,185600,219511890,13850,13850,13850,13850,0
|
|
20230607,185500,219511890,13850,13850,13850,13850,0
|
|
20230607,185400,219511890,13850,13850,13850,13850,0
|
|
20230607,185300,219511890,13850,13850,13850,13850,0
|
|
20230607,185200,219511890,13850,13850,13850,13850,0
|
|
20230607,185100,219511890,13850,13850,13850,13850,0
|
|
20230607,185000,219511890,13850,13850,13850,13850,0
|
|
20230607,184900,219511890,13850,13850,13850,13850,0
|
|
20230607,184800,219511890,13850,13850,13850,13850,0
|
|
20230607,184700,219511890,13850,13850,13850,13850,0
|
|
20230607,184600,219511890,13850,13850,13850,13850,0
|
|
20230607,184500,219511890,13850,13850,13850,13850,0
|
|
20230607,184400,219511890,13850,13850,13850,13850,0
|
|
20230607,184300,219511890,13850,13850,13850,13850,0
|
|
20230607,184200,219511890,13850,13850,13850,13850,0
|
|
20230607,184100,219511890,13850,13850,13850,13850,0
|
|
20230607,184000,219511890,13850,13850,13850,13850,0
|
|
20230607,183900,219511890,13850,13850,13850,13850,111
|
|
20230607,183800,219511890,13850,13850,13850,13850,0
|
|
20230607,183700,219511890,13850,13850,13850,13850,0
|
|
20230607,183600,219511890,13850,13850,13850,13850,0
|
|
20230607,183500,219511890,13850,13850,13850,13850,0
|
|
20230607,183400,219511890,13850,13850,13850,13850,0
|
|
20230607,183300,219511890,13850,13850,13850,13850,0
|
|
20230607,183200,219511890,13850,13850,13850,13850,0
|
|
20230607,183100,219511890,13850,13850,13850,13850,0
|
|
20230607,183000,219511890,13850,13850,13850,13850,0
|
|
20230607,182900,219511890,13850,13850,13850,13850,0
|
|
20230607,182800,219511890,13850,13850,13850,13850,0
|
|
20230607,182700,219511890,13850,13850,13850,13850,0
|
|
20230607,182600,219511890,13850,13850,13850,13850,0
|
|
20230607,182500,219511890,13850,13850,13850,13850,0
|
|
20230607,182400,219511890,13850,13850,13850,13850,0
|
|
20230607,182300,219511890,13850,13850,13850,13850,0
|
|
20230607,182200,219511890,13850,13850,13850,13850,0
|
|
20230607,182100,219511890,13850,13850,13850,13850,0
|
|
20230607,182000,219511890,13850,13850,13850,13850,0
|
|
20230607,181900,219511890,13850,13850,13850,13850,0
|
|
20230607,181800,219511890,13850,13850,13850,13850,0
|
|
20230607,181700,219511890,13850,13850,13850,13850,0
|
|
20230607,181600,219511890,13850,13850,13850,13850,0
|
|
20230607,181500,219511890,13850,13850,13850,13850,0
|
|
20230607,181400,219511890,13850,13850,13850,13850,0
|
|
20230607,181300,219511890,13850,13850,13850,13850,0
|
|
20230607,181200,219511890,13850,13850,13850,13850,0
|
|
20230607,181100,219511890,13850,13850,13850,13850,0
|
|
20230607,181000,219511890,13850,13850,13850,13850,0
|
|
20230607,180900,219511890,13850,13850,13850,13850,111
|
|
20230607,180800,219511890,13850,13850,13850,13850,0
|
|
20230607,180700,219511890,13850,13850,13850,13850,0
|
|
20230607,180600,219511890,13850,13850,13850,13850,0
|
|
20230607,180500,219511890,13850,13850,13850,13850,0
|
|
20230607,180400,219511890,13850,13850,13850,13850,0
|
|
20230607,180300,219511890,13850,13850,13850,13850,0
|
|
20230607,180200,219511890,13850,13850,13850,13850,0
|
|
20230607,180100,219511890,13850,13850,13850,13850,0
|
|
20230607,180000,219511890,13850,13850,13850,13850,0
|
|
20230607,175900,219511890,13850,13850,13850,13850,0
|
|
20230607,175800,219511890,13850,13850,13850,13850,0
|
|
20230607,175700,219511890,13850,13850,13850,13850,0
|
|
20230607,175600,219511890,13850,13850,13850,13850,0
|
|
20230607,175500,219511890,13850,13850,13850,13850,0
|
|
20230607,175400,219511890,13850,13850,13850,13850,0
|
|
20230607,175300,219511890,13850,13850,13850,13850,0
|
|
20230607,175200,219511890,13850,13850,13850,13850,0
|
|
20230607,175100,219511890,13850,13850,13850,13850,0
|
|
20230607,175000,219511890,13850,13850,13850,13850,0
|
|
20230607,174900,219511890,13850,13850,13850,13850,0
|
|
20230607,174800,219511890,13850,13850,13850,13850,0
|
|
20230607,174700,219511890,13850,13850,13850,13850,0
|
|
20230607,174600,219511890,13850,13850,13850,13850,0
|
|
20230607,174500,219511890,13850,13850,13850,13850,0
|
|
20230607,174400,219511890,13850,13850,13850,13850,0
|
|
20230607,174300,219511890,13850,13850,13850,13850,0
|
|
20230607,174200,219511890,13850,13850,13850,13850,0
|
|
20230607,174100,219511890,13850,13850,13850,13850,0
|
|
20230607,174000,219511890,13850,13850,13850,13850,0
|
|
20230607,173900,219511890,13850,13850,13850,13850,111
|
|
20230607,173800,219511890,13850,13850,13850,13850,0
|
|
20230607,173700,219511890,13850,13850,13850,13850,0
|
|
20230607,173600,219511890,13850,13850,13850,13850,0
|
|
20230607,173500,219511890,13850,13850,13850,13850,0
|
|
20230607,173400,219511890,13850,13850,13850,13850,0
|
|
20230607,173300,219511890,13850,13850,13850,13850,0
|
|
20230607,173200,219511890,13850,13850,13850,13850,0
|
|
20230607,173100,219511890,13850,13850,13850,13850,0
|
|
20230607,173000,219511890,13850,13850,13850,13850,0
|
|
20230607,172900,219511890,13850,13850,13850,13850,0
|
|
20230607,172800,219511890,13850,13850,13850,13850,0
|
|
20230607,172700,219511890,13850,13850,13850,13850,0
|
|
20230607,172600,219511890,13850,13850,13850,13850,0
|
|
20230607,172500,219511890,13850,13850,13850,13850,0
|
|
20230607,172400,219511890,13850,13850,13850,13850,0
|
|
20230607,172300,219511890,13850,13850,13850,13850,0
|
|
20230607,172200,219511890,13850,13850,13850,13850,0
|
|
20230607,172100,219511890,13850,13850,13850,13850,0
|
|
20230607,172000,219511890,13850,13850,13850,13850,0
|
|
20230607,171900,219511890,13850,13850,13850,13850,0
|
|
20230607,171800,219511890,13850,13850,13850,13850,0
|
|
20230607,171700,219511890,13850,13850,13850,13850,0
|
|
20230607,171600,219511890,13850,13850,13850,13850,0
|
|
20230607,171500,219511890,13850,13850,13850,13850,0
|
|
20230607,171400,219511890,13850,13850,13850,13850,0
|
|
20230607,171300,219511890,13850,13850,13850,13850,0
|
|
20230607,171200,219511890,13850,13850,13850,13850,0
|
|
20230607,171100,219511890,13850,13850,13850,13850,0
|
|
20230607,171000,219511890,13850,13850,13850,13850,0
|
|
20230607,170900,219511890,13850,13850,13850,13850,111
|
|
20230607,170800,219511890,13850,13850,13850,13850,0
|
|
20230607,170700,219511890,13850,13850,13850,13850,0
|
|
20230607,170600,219511890,13850,13850,13850,13850,0
|
|
20230607,170500,219511890,13850,13850,13850,13850,0
|
|
20230607,170400,219511890,13850,13850,13850,13850,0
|
|
20230607,170300,219511890,13850,13850,13850,13850,0
|
|
20230607,170200,219511890,13850,13850,13850,13850,0
|
|
20230607,170100,219511890,13850,13850,13850,13850,0
|
|
20230607,170000,219511890,13850,13850,13850,13850,0
|
|
20230607,165900,219511890,13850,13850,13850,13850,0
|
|
20230607,165800,219511890,13850,13850,13850,13850,0
|
|
20230607,165700,219511890,13850,13850,13850,13850,0
|
|
20230607,165600,219511890,13850,13850,13850,13850,0
|
|
20230607,165500,219511890,13850,13850,13850,13850,0
|
|
20230607,165400,219511890,13850,13850,13850,13850,0
|
|
20230607,165300,219511890,13850,13850,13850,13850,0
|
|
20230607,165200,219511890,13850,13850,13850,13850,0
|
|
20230607,165100,219511890,13850,13850,13850,13850,0
|
|
20230607,165000,219511890,13850,13850,13850,13850,0
|
|
20230607,164900,219511890,13850,13850,13850,13850,0
|
|
20230607,164800,219511890,13850,13850,13850,13850,0
|
|
20230607,164700,219511890,13850,13850,13850,13850,0
|
|
20230607,164600,219511890,13850,13850,13850,13850,0
|
|
20230607,164500,219511890,13850,13850,13850,13850,0
|
|
20230607,164400,219511890,13850,13850,13850,13850,0
|
|
20230607,164300,219511890,13850,13850,13850,13850,0
|
|
20230607,164200,219511890,13850,13850,13850,13850,0
|
|
20230607,164100,219511890,13850,13850,13850,13850,0
|
|
20230607,164000,219511890,13850,13850,13850,13850,0
|
|
20230607,163900,219511890,13850,13850,13850,13850,111
|
|
20230607,163800,219511890,13850,13850,13850,13850,0
|
|
20230607,163700,219511890,13850,13850,13850,13850,0
|
|
20230607,163600,219511890,13850,13850,13850,13850,0
|
|
20230607,163500,219511890,13850,13850,13850,13850,0
|
|
20230607,163400,219511890,13850,13850,13850,13850,0
|
|
20230607,163300,219511890,13850,13850,13850,13850,0
|
|
20230607,163200,219511890,13850,13850,13850,13850,0
|
|
20230607,163100,219511890,13850,13850,13850,13850,0
|
|
20230607,163000,219511890,13850,13850,13850,13850,0
|
|
20230607,162900,219511890,13850,13850,13850,13850,0
|
|
20230607,162800,219511890,13850,13850,13850,13850,0
|
|
20230607,162700,219511890,13850,13850,13850,13850,0
|
|
20230607,162600,219511890,13850,13850,13850,13850,0
|
|
20230607,162500,219511890,13850,13850,13850,13850,0
|
|
20230607,162400,219511890,13850,13850,13850,13850,0
|
|
20230607,162300,219511890,13850,13850,13850,13850,0
|
|
20230607,162200,219511890,13850,13850,13850,13850,0
|
|
20230607,162100,219511890,13850,13850,13850,13850,0
|
|
20230607,162000,219511890,13850,13850,13850,13850,0
|
|
20230607,161900,219511890,13850,13850,13850,13850,0
|
|
20230607,161800,219511890,13850,13850,13850,13850,0
|
|
20230607,161700,219511890,13850,13850,13850,13850,0
|
|
20230607,161600,219511890,13850,13850,13850,13850,0
|
|
20230607,161500,219511890,13850,13850,13850,13850,0
|
|
20230607,161400,219511890,13850,13850,13850,13850,0
|
|
20230607,161300,219511890,13850,13850,13850,13850,0
|
|
20230607,161200,219511890,13850,13850,13850,13850,0
|
|
20230607,161100,219511890,13850,13850,13850,13850,0
|
|
20230607,161000,219511890,13850,13850,13850,13850,0
|
|
20230607,160900,219511890,13850,13850,13850,13850,111
|
|
20230607,160800,219511890,13850,13850,13850,13850,0
|
|
20230607,160700,219511890,13850,13850,13850,13850,0
|
|
20230607,160600,219511890,13850,13850,13850,13850,0
|
|
20230607,160500,219511890,13850,13850,13850,13850,0
|
|
20230607,160400,219511890,13850,13850,13850,13850,0
|
|
20230607,160300,219511890,13850,13850,13850,13850,0
|
|
20230607,160200,219511890,13850,13850,13850,13850,0
|
|
20230607,160100,219511890,13850,13850,13850,13850,0
|
|
20230607,160000,219511890,13850,13850,13850,13850,0
|
|
20230607,155900,219511890,13850,13850,13850,13850,0
|
|
20230607,155800,219511890,13850,13850,13850,13850,0
|
|
20230607,155700,219511890,13850,13850,13850,13850,0
|
|
20230607,155600,219511890,13850,13850,13850,13850,0
|
|
20230607,155500,219511890,13850,13850,13850,13850,0
|
|
20230607,155400,219511890,13850,13850,13850,13850,0
|
|
20230607,155300,219511890,13850,13850,13850,13850,0
|
|
20230607,155200,219511890,13850,13850,13850,13850,0
|
|
20230607,155100,219511890,13850,13850,13850,13850,0
|
|
20230607,155000,219511890,13850,13850,13850,13850,0
|
|
20230607,154900,219511890,13850,13850,13850,13850,0
|
|
20230607,154800,219511890,13850,13850,13850,13850,0
|
|
20230607,154700,219511890,13850,13850,13850,13850,0
|
|
20230607,154600,219511890,13850,13850,13850,13850,0
|
|
20230607,154500,219511890,13850,13850,13850,13850,0
|
|
20230607,154400,219511890,13850,13850,13850,13850,0
|
|
20230607,154300,219511890,13850,13850,13850,13850,0
|
|
20230607,154200,219511890,13850,13850,13850,13850,0
|
|
20230607,154100,219511890,13850,13850,13850,13850,0
|
|
20230607,154000,219511890,13850,13850,13850,13850,0
|
|
20230607,153900,219511890,13850,13850,13850,13850,111
|
|
20230607,153800,219511890,13850,13850,13850,13850,0
|
|
20230607,153700,219511890,13850,13850,13850,13850,0
|
|
20230607,153600,219511890,13850,13850,13850,13850,0
|
|
20230607,153500,219511890,13850,13850,13850,13850,0
|
|
20230607,153400,219511890,13850,13850,13850,13850,0
|
|
20230607,153300,219511890,13850,13850,13850,13850,0
|
|
20230607,153200,219511890,13850,13850,13850,13850,0
|
|
20230607,153100,219511890,13850,13850,13850,13850,0
|
|
20230607,153000,219511890,13850,13850,13850,13850,111
|
|
20230607,152900,217974540,13850,13850,13850,13850,0
|
|
20230607,152800,217974540,13850,13850,13850,13850,0
|
|
20230607,152700,217974540,13850,13850,13850,13850,0
|
|
20230607,152600,217974540,13850,13850,13850,13850,0
|
|
20230607,152500,217974540,13850,13850,13850,13850,0
|
|
20230607,152400,217974540,13850,13850,13850,13850,0
|
|
20230607,152300,217974540,13850,13850,13850,13850,0
|
|
20230607,152200,217974540,13850,13850,13850,13850,0
|
|
20230607,152100,217974540,13850,13850,13850,13850,0
|
|
20230607,152000,217974540,13850,13850,13850,13850,0
|
|
20230607,151900,217974540,13850,13880,13880,13850,91
|
|
20230607,151800,216714040,13850,13850,13850,13850,0
|
|
20230607,151700,216714040,13850,13850,13880,13850,51
|
|
20230607,151600,216006220,13870,13870,13870,13870,5
|
|
20230607,151500,215936870,13880,13870,13880,13870,12
|
|
20230607,151400,215770380,13850,13870,13870,13850,3
|
|
20230607,151300,215728790,13860,13850,13860,13850,6
|
|
20230607,151200,215645640,13850,13870,13870,13850,6
|
|
20230607,151100,215562440,13850,13870,13870,13850,5
|
|
20230607,151000,215493110,13850,13870,13870,13850,7
|
|
20230607,150900,215396060,13870,13850,13870,13850,14
|
|
20230607,150800,215201900,13870,13870,13870,13870,10
|
|
20230607,150700,215063200,13850,13870,13870,13850,6
|
|
20230607,150600,214980000,13870,13870,13870,13870,7
|
|
20230607,150500,214882910,13850,13870,13870,13850,6
|
|
20230607,150400,214799710,13850,13850,13850,13850,1
|
|
20230607,150300,214785860,13870,13870,13870,13870,14
|
|
20230607,150200,214591680,13860,13870,13870,13860,6
|
|
20230607,150100,214508470,13850,13870,13870,13850,6
|
|
20230607,150000,214425270,13850,13870,13870,13850,8
|
|
20230607,145900,214314340,13870,13870,13870,13870,0
|
|
20230607,145800,214314340,13870,13850,13870,13850,6
|
|
20230607,145700,214231140,13870,13870,13870,13870,5
|
|
20230607,145600,214161790,13850,13870,13870,13850,41
|
|
20230607,145500,213593840,13850,13850,13850,13850,125
|
|
20230607,145400,211862590,13840,13840,13840,13840,10
|
|
20230607,145300,211724190,13850,13840,13850,13840,8
|
|
20230607,145200,211613410,13850,13850,13850,13850,5
|
|
20230607,145100,211544160,13850,13850,13850,13840,16
|
|
20230607,145000,211322570,13850,13850,13850,13850,5
|
|
20230607,144900,211253320,13840,13840,13840,13840,1
|
|
20230607,144800,211239480,13850,13840,13850,13840,6
|
|
20230607,144700,211156390,13850,13850,13850,13850,5
|
|
20230607,144600,211087140,13840,13850,13850,13840,14
|
|
20230607,144500,210893340,13840,13850,13850,13840,6
|
|
20230607,144400,210810250,13840,13840,13840,13840,21
|
|
20230607,144300,210519610,13850,13850,13850,13850,5
|
|
20230607,144200,210450360,13850,13840,13850,13840,6
|
|
20230607,144100,210367270,13850,13850,13850,13850,5
|
|
20230607,144000,210298020,13830,13850,13850,13830,6
|
|
20230607,143900,210214940,13850,13850,13850,13850,0
|
|
20230607,143800,210214940,13850,13830,13850,13830,6
|
|
20230607,143700,210131860,13840,13830,13840,13830,104
|
|
20230607,143600,208692510,13840,13840,13840,13840,307
|
|
20230607,143500,204443630,13840,13840,13840,13840,5
|
|
20230607,143400,204374430,13830,13830,13830,13830,1
|
|
20230607,143300,204360600,13840,13840,13840,13830,9
|
|
20230607,143200,204236050,13840,13840,13840,13840,5
|
|
20230607,143100,204166850,13830,13840,13840,13830,6
|
|
20230607,143000,204083820,13840,13830,13840,13830,9
|
|
20230607,142900,203959280,13830,13830,13830,13830,110
|
|
20230607,142800,202437980,13830,13830,13840,13830,10
|
|
20230607,142700,202299620,13830,13830,13840,13830,8
|
|
20230607,142600,202188930,13830,13840,13840,13830,7
|
|
20230607,142500,202092070,13830,13850,13850,13830,227
|
|
20230607,142400,198950360,13840,13840,13840,13840,7
|
|
20230607,142300,198853480,13840,13850,13870,13840,139
|
|
20230607,142200,196928260,13850,13870,13870,13850,194
|
|
20230607,142100,194241260,13850,13860,13870,13850,1787
|
|
20230607,142000,169473420,13860,13880,13880,13860,170
|
|
20230607,141900,167115510,13870,13870,13870,13870,4
|
|
20230607,141800,167060030,13870,13870,13880,13870,201
|
|
20230607,141700,164272110,13870,13870,13880,13870,574
|
|
20230607,141600,156310680,13870,13880,13880,13870,206
|
|
20230607,141500,153453310,13870,13880,13880,13870,200
|
|
20230607,141400,150679260,13880,13870,13880,13870,3
|
|
20230607,141300,150637640,13880,13880,13880,13870,829
|
|
20230607,141200,139131140,13880,13890,13890,13880,19
|
|
20230607,141100,138867250,13880,13880,13890,13880,64
|
|
20230607,141000,137978890,13880,13890,13890,13880,7
|
|
20230607,140900,137881680,13880,13880,13880,13880,2
|
|
20230607,140800,137853920,13880,13880,13890,13880,507
|
|
20230607,140700,130816710,13890,13880,13890,13880,7
|
|
20230607,140600,130719500,13880,13890,13890,13880,184
|
|
20230607,140500,128165530,13880,13890,13890,13880,22
|
|
20230607,140400,127860120,13880,13880,13890,13880,4
|
|
20230607,140300,127804590,13890,13880,13890,13880,6
|
|
20230607,140200,127721270,13880,13890,13890,13880,39
|
|
20230607,140100,127179790,13880,13880,13890,13880,9
|
|
20230607,140000,127054820,13880,13890,13890,13880,7
|
|
20230607,135900,126957610,13890,13880,13890,13880,102
|
|
20230607,135800,125540850,13880,13880,13890,13880,9
|
|
20230607,135700,125415880,13890,13880,13890,13880,9
|
|
20230607,135600,125290890,13880,13890,13890,13880,7
|
|
20230607,135500,125193680,13880,13890,13890,13880,15
|
|
20230607,135400,124985370,13880,13880,13880,13880,17
|
|
20230607,135300,124749410,13890,13880,13890,13880,7
|
|
20230607,135200,124652200,13880,13880,13890,13880,8
|
|
20230607,135100,124541110,13890,13890,13890,13890,5
|
|
20230607,135000,124471660,13890,13890,13890,13890,17
|
|
20230607,134900,124235530,13890,13890,13890,13890,0
|
|
20230607,134800,124235530,13890,13890,13890,13890,54
|
|
20230607,134700,123485470,13890,13890,13890,13890,7
|
|
20230607,134600,123388240,13890,13890,13890,13890,595
|
|
20230607,134500,115123690,13890,13890,13890,13890,5
|
|
20230607,134400,115054240,13890,13890,13890,13890,0
|
|
20230607,134300,115054240,13890,13890,13890,13890,5
|
|
20230607,134200,114984790,13890,13890,13890,13890,34
|
|
20230607,134100,114512530,13890,13880,13890,13880,30
|
|
20230607,134000,114095840,13890,13890,13890,13890,38
|
|
20230607,133900,113568020,13890,13890,13890,13890,0
|
|
20230607,133800,113568020,13890,13890,13890,13890,17
|
|
20230607,133700,113331890,13890,13890,13890,13890,4
|
|
20230607,133600,113276330,13890,13890,13890,13890,95
|
|
20230607,133500,111956780,13890,13890,13890,13890,40
|
|
20230607,133400,111401180,13890,13890,13890,13890,1
|
|
20230607,133300,111387290,13890,13890,13890,13890,5
|
|
20230607,133200,111317840,13890,13890,13890,13890,5
|
|
20230607,133100,111248390,13890,13890,13890,13890,5
|
|
20230607,133000,111178940,13890,13890,13890,13890,6
|
|
20230607,132900,111095600,13890,13890,13890,13890,0
|
|
20230607,132800,111095600,13890,13890,13890,13890,5
|
|
20230607,132700,111026150,13890,13890,13890,13890,5
|
|
20230607,132600,110956700,13890,13890,13890,13890,5
|
|
20230607,132500,110887250,13890,13890,13890,13890,5
|
|
20230607,132400,110817800,13890,13890,13890,13890,0
|
|
20230607,132300,110817800,13890,13890,13890,13880,390
|
|
20230607,132200,105400950,13900,13900,13900,13900,13
|
|
20230607,132100,105220250,13900,13900,13900,13900,5
|
|
20230607,132000,105150750,13900,13890,13900,13890,25
|
|
20230607,131900,104803450,13890,13900,13900,13890,315
|
|
20230607,131800,100428050,13890,13900,13900,13890,320
|
|
20230607,131700,95983050,13900,13900,13900,13900,577
|
|
20230607,131600,87962750,13910,13910,13910,13910,16
|
|
20230607,131500,87740190,13900,13910,13910,13900,62
|
|
20230607,131400,86878340,13910,13910,13910,13910,5
|
|
20230607,131300,86808790,13910,13910,13910,13910,0
|
|
20230607,131200,86808790,13910,13910,13910,13910,5
|
|
20230607,131100,86739240,13910,13910,13910,13910,4
|
|
20230607,131000,86683600,13910,13910,13910,13910,0
|
|
20230607,130900,86683600,13910,13910,13910,13910,0
|
|
20230607,130800,86683600,13910,13910,13910,13910,0
|
|
20230607,130700,86683600,13910,13910,13910,13910,0
|
|
20230607,130600,86683600,13910,13910,13910,13910,0
|
|
20230607,130500,86683600,13910,13910,13910,13910,0
|
|
20230607,130400,86683600,13910,13910,13910,13910,2
|
|
20230607,130300,86655780,13910,13910,13910,13910,0
|
|
20230607,130200,86655780,13910,13910,13910,13910,0
|
|
20230607,130100,86655780,13910,13910,13910,13910,0
|
|
20230607,130000,86655780,13910,13910,13910,13910,1
|
|
20230607,125900,86641870,13910,13910,13910,13910,143
|
|
20230607,125800,84652740,13920,13920,13920,13920,0
|
|
20230607,125700,84652740,13920,13920,13920,13920,20
|
|
20230607,125600,84374340,13920,13920,13920,13920,0
|
|
20230607,125500,84374340,13920,13920,13920,13920,1
|
|
20230607,125400,84360420,13920,13920,13920,13920,1
|
|
20230607,125300,84346500,13920,13920,13920,13920,0
|
|
20230607,125200,84346500,13920,13920,13920,13920,12
|
|
20230607,125100,84179460,13920,13920,13920,13920,0
|
|
20230607,125000,84179460,13920,13920,13920,13920,0
|
|
20230607,124900,84179460,13920,13920,13920,13920,8
|
|
20230607,124800,84068100,13910,13910,13910,13910,0
|
|
20230607,124700,84068100,13910,13910,13910,13910,0
|
|
20230607,124600,84068100,13910,13910,13910,13910,0
|
|
20230607,124500,84068100,13910,13910,13910,13910,0
|
|
20230607,124400,84068100,13910,13910,13910,13910,0
|
|
20230607,124300,84068100,13910,13910,13910,13910,0
|
|
20230607,124200,84068100,13910,13910,13910,13910,1
|
|
20230607,124100,84054190,13920,13920,13920,13920,0
|
|
20230607,124000,84054190,13920,13920,13920,13920,0
|
|
20230607,123900,84054190,13920,13920,13920,13920,16
|
|
20230607,123800,83831470,13920,13920,13920,13920,0
|
|
20230607,123700,83831470,13920,13920,13920,13920,0
|
|
20230607,123600,83831470,13920,13920,13920,13920,0
|
|
20230607,123500,83831470,13920,13920,13920,13920,0
|
|
20230607,123400,83831470,13920,13920,13920,13920,3
|
|
20230607,123300,83789710,13910,13910,13910,13910,5
|
|
20230607,123200,83720160,13910,13910,13910,13910,0
|
|
20230607,123100,83720160,13910,13910,13910,13910,0
|
|
20230607,123000,83720160,13910,13910,13910,13910,0
|
|
20230607,122900,83720160,13910,13910,13910,13910,0
|
|
20230607,122800,83720160,13910,13910,13910,13910,0
|
|
20230607,122700,83720160,13910,13910,13910,13910,15
|
|
20230607,122600,83511510,13920,13920,13920,13920,50
|
|
20230607,122500,82815510,13920,13920,13920,13920,0
|
|
20230607,122400,82815510,13920,13920,13920,13920,103
|
|
20230607,122300,81381750,13920,13920,13920,13920,11
|
|
20230607,122200,81228630,13910,13910,13910,13910,0
|
|
20230607,122100,81228630,13910,13910,13910,13910,0
|
|
20230607,122000,81228630,13910,13910,13910,13910,0
|
|
20230607,121900,81228630,13910,13910,13910,13910,0
|
|
20230607,121800,81228630,13910,13910,13910,13910,0
|
|
20230607,121700,81228630,13910,13910,13910,13910,0
|
|
20230607,121600,81228630,13910,13910,13910,13910,0
|
|
20230607,121500,81228630,13910,13910,13910,13910,0
|
|
20230607,121400,81228630,13910,13910,13910,13910,0
|
|
20230607,121300,81228630,13910,13910,13910,13910,98
|
|
20230607,121200,79865450,13910,13910,13910,13910,1
|
|
20230607,121100,79851540,13920,13920,13920,13920,2
|
|
20230607,121000,79823700,13920,13920,13920,13920,0
|
|
20230607,120900,79823700,13920,13920,13920,13920,0
|
|
20230607,120800,79823700,13920,13920,13920,13920,0
|
|
20230607,120700,79823700,13920,13920,13920,13920,0
|
|
20230607,120600,79823700,13920,13920,13920,13920,11
|
|
20230607,120500,79670580,13920,13920,13920,13920,0
|
|
20230607,120400,79670580,13920,13920,13920,13920,0
|
|
20230607,120300,79670580,13920,13920,13920,13920,12
|
|
20230607,120200,79503540,13920,13920,13920,13920,0
|
|
20230607,120100,79503540,13920,13920,13920,13920,0
|
|
20230607,120000,79503540,13920,13920,13920,13920,1
|
|
20230607,115900,79489620,13920,13920,13920,13920,0
|
|
20230607,115800,79489620,13920,13920,13920,13920,0
|
|
20230607,115700,79489620,13920,13920,13920,13920,0
|
|
20230607,115600,79489620,13920,13920,13920,13920,11
|
|
20230607,115500,79336500,13920,13920,13920,13920,0
|
|
20230607,115400,79336500,13920,13920,13920,13920,5
|
|
20230607,115300,79266900,13920,13920,13920,13920,0
|
|
20230607,115200,79266900,13920,13920,13920,13920,0
|
|
20230607,115100,79266900,13920,13920,13920,13920,1
|
|
20230607,115000,79252980,13910,13910,13910,13910,0
|
|
20230607,114900,79252980,13910,13910,13910,13910,0
|
|
20230607,114800,79252980,13910,13910,13910,13910,0
|
|
20230607,114700,79252980,13910,13910,13910,13910,57
|
|
20230607,114600,78460110,13910,13910,13920,13910,52
|
|
20230607,114500,77736780,13920,13910,13920,13910,12
|
|
20230607,114400,77569750,13910,13910,13910,13910,0
|
|
20230607,114300,77569750,13910,13910,13910,13910,0
|
|
20230607,114200,77569750,13910,13910,13910,13910,0
|
|
20230607,114100,77569750,13910,13910,13910,13910,0
|
|
20230607,114000,77569750,13910,13910,13910,13910,0
|
|
20230607,113900,77569750,13910,13910,13910,13910,0
|
|
20230607,113800,77569750,13910,13910,13910,13910,0
|
|
20230607,113700,77569750,13910,13910,13910,13910,0
|
|
20230607,113600,77569750,13910,13910,13910,13910,0
|
|
20230607,113500,77569750,13910,13910,13910,13910,0
|
|
20230607,113400,77569750,13910,13910,13910,13910,0
|
|
20230607,113300,77569750,13910,13910,13910,13910,78
|
|
20230607,113200,76484770,13930,13930,13930,13930,0
|
|
20230607,113100,76484770,13930,13930,13930,13930,0
|
|
20230607,113000,76484770,13930,13930,13930,13930,0
|
|
20230607,112900,76484770,13930,13930,13930,13930,0
|
|
20230607,112800,76484770,13930,13930,13930,13930,0
|
|
20230607,112700,76484770,13930,13930,13930,13930,0
|
|
20230607,112600,76484770,13930,13930,13930,13930,0
|
|
20230607,112500,76484770,13930,13930,13930,13930,12
|
|
20230607,112400,76317610,13930,13930,13930,13930,0
|
|
20230607,112300,76317610,13930,13930,13930,13930,42
|
|
20230607,112200,75732550,13930,13930,13930,13930,0
|
|
20230607,112100,75732550,13930,13930,13930,13930,0
|
|
20230607,112000,75732550,13930,13930,13930,13930,0
|
|
20230607,111900,75732550,13930,13930,13930,13930,0
|
|
20230607,111800,75732550,13930,13930,13930,13930,0
|
|
20230607,111700,75732550,13930,13930,13930,13930,10
|
|
20230607,111600,75593250,13930,13930,13930,13930,0
|
|
20230607,111500,75593250,13930,13930,13930,13930,0
|
|
20230607,111400,75593250,13930,13930,13930,13930,0
|
|
20230607,111300,75593250,13930,13930,13930,13930,0
|
|
20230607,111200,75593250,13930,13930,13930,13930,0
|
|
20230607,111100,75593250,13930,13930,13930,13930,0
|
|
20230607,111000,75593250,13930,13930,13930,13930,1
|
|
20230607,110900,75579320,13950,13950,13950,13950,11
|
|
20230607,110800,75425870,13940,13940,13940,13940,11
|
|
20230607,110700,75272530,13950,13950,13950,13950,0
|
|
20230607,110600,75272530,13950,13950,13950,13950,0
|
|
20230607,110500,75272530,13950,13950,13950,13950,0
|
|
20230607,110400,75272530,13950,13950,13950,13950,0
|
|
20230607,110300,75272530,13950,13950,13950,13950,0
|
|
20230607,110200,75272530,13950,13950,13950,13950,0
|
|
20230607,110100,75272530,13950,13950,13950,13950,0
|
|
20230607,110000,75272530,13950,13950,13950,13950,0
|
|
20230607,105900,75272530,13950,13950,13950,13950,16
|
|
20230607,105800,75049330,13950,13950,13950,13950,0
|
|
20230607,105700,75049330,13950,13950,13950,13950,0
|
|
20230607,105600,75049330,13950,13950,13950,13950,0
|
|
20230607,105500,75049330,13950,13950,13950,13950,0
|
|
20230607,105400,75049330,13950,13950,13950,13950,0
|
|
20230607,105300,75049330,13950,13950,13950,13950,0
|
|
20230607,105200,75049330,13950,13950,13950,13950,10
|
|
20230607,105100,74909830,13950,13950,13950,13950,0
|
|
20230607,105000,74909830,13950,13950,13950,13950,0
|
|
20230607,104900,74909830,13950,13950,13950,13950,0
|
|
20230607,104800,74909830,13950,13950,13950,13950,0
|
|
20230607,104700,74909830,13950,13950,13950,13950,2
|
|
20230607,104600,74881930,13950,13950,13950,13950,2
|
|
20230607,104500,74854030,13950,13950,13950,13950,0
|
|
20230607,104400,74854030,13950,13950,13950,13950,0
|
|
20230607,104300,74854030,13950,13950,13950,13950,22
|
|
20230607,104200,74547130,13960,13960,13960,13960,0
|
|
20230607,104100,74547130,13960,13960,13960,13960,0
|
|
20230607,104000,74547130,13960,13960,13960,13960,0
|
|
20230607,103900,74547130,13960,13960,13960,13960,0
|
|
20230607,103800,74547130,13960,13960,13960,13960,0
|
|
20230607,103700,74547130,13960,13960,13960,13960,0
|
|
20230607,103600,74547130,13960,13960,13960,13960,10
|
|
20230607,103500,74407530,13960,13960,13960,13960,0
|
|
20230607,103400,74407530,13960,13960,13960,13960,0
|
|
20230607,103300,74407530,13960,13960,13960,13960,0
|
|
20230607,103200,74407530,13960,13960,13960,13960,0
|
|
20230607,103100,74407530,13960,13960,13960,13960,0
|
|
20230607,103000,74407530,13960,13960,13960,13960,0
|
|
20230607,102900,74407530,13960,13960,13960,13960,0
|
|
20230607,102800,74407530,13960,13940,13960,13940,11
|
|
20230607,102700,74253990,13890,13890,13890,13890,0
|
|
20230607,102600,74253990,13890,13890,13890,13890,0
|
|
20230607,102500,74253990,13890,13890,13890,13890,0
|
|
20230607,102400,74253990,13890,13890,13890,13890,0
|
|
20230607,102300,74253990,13890,13890,13890,13890,60
|
|
20230607,102200,73420590,13910,13910,13910,13910,0
|
|
20230607,102100,73420590,13910,13900,13910,13900,1125
|
|
20230607,102000,57780660,13900,13900,13900,13900,11
|
|
20230607,101900,57627760,13900,13900,13900,13900,10
|
|
20230607,101800,57488760,13890,13890,13890,13890,55
|
|
20230607,101700,56724810,13890,13890,13890,13890,68
|
|
20230607,101600,55780290,13890,13890,13890,13890,192
|
|
20230607,101500,53113410,13900,13900,13900,13900,108
|
|
20230607,101400,51612210,13900,13900,13900,13900,1
|
|
20230607,101300,51598310,13900,13900,13900,13900,0
|
|
20230607,101200,51598310,13900,13900,13900,13900,0
|
|
20230607,101100,51598310,13900,13900,13900,13900,0
|
|
20230607,101000,51598310,13900,13890,13900,13890,8
|
|
20230607,100900,51487150,13900,13900,13900,13900,0
|
|
20230607,100800,51487150,13900,13900,13900,13900,0
|
|
20230607,100700,51487150,13900,13900,13900,13900,0
|
|
20230607,100600,51487150,13900,13900,13900,13900,0
|
|
20230607,100500,51487150,13900,13900,13900,13900,0
|
|
20230607,100400,51487150,13900,13900,13900,13900,0
|
|
20230607,100300,51487150,13900,13900,13900,13900,122
|
|
20230607,100200,49791350,13900,13900,13900,13900,0
|
|
20230607,100100,49791350,13900,13900,13900,13900,0
|
|
20230607,100000,49791350,13900,13900,13900,13900,14
|
|
20230607,095900,49596750,13890,13890,13890,13890,0
|
|
20230607,095800,49596750,13890,13890,13890,13890,1
|
|
20230607,095700,49582860,13890,13890,13890,13890,0
|
|
20230607,095600,49582860,13890,13890,13890,13890,0
|
|
20230607,095500,49582860,13890,13890,13890,13890,269
|
|
20230607,095400,45846450,13900,13890,13900,13890,47
|
|
20230607,095300,45193610,13880,13880,13880,13880,3
|
|
20230607,095200,45151970,13900,13910,13910,13900,1105
|
|
20230607,095100,29789900,13910,13910,13910,13910,188
|
|
20230607,095000,27174820,13910,13940,13940,13910,19
|
|
20230607,094900,26910360,13940,13950,13950,13940,155
|
|
20230607,094800,24748230,13950,13950,13950,13950,5
|
|
20230607,094700,24678480,13950,13950,13950,13950,10
|
|
20230607,094600,24538980,13950,13950,13950,13950,0
|
|
20230607,094500,24538980,13950,13950,13950,13950,0
|
|
20230607,094400,24538980,13950,13950,13950,13950,0
|
|
20230607,094300,24538980,13950,13950,13950,13950,0
|
|
20230607,094200,24538980,13950,13930,13950,13930,3
|
|
20230607,094100,24497160,13930,13960,13960,13930,6
|
|
20230607,094000,24413430,13970,13970,13970,13970,0
|
|
20230607,093900,24413430,13970,13970,13970,13970,23
|
|
20230607,093800,24092120,13970,13970,13970,13970,5
|
|
20230607,093700,24022270,13960,13960,13960,13960,38
|
|
20230607,093600,23491790,13960,13960,13960,13960,0
|
|
20230607,093500,23491790,13960,13960,13960,13960,226
|
|
20230607,093400,20336830,13960,13960,13960,13960,2
|
|
20230607,093300,20308910,13960,13950,13960,13950,3
|
|
20230607,093200,20267050,13960,13960,13960,13960,0
|
|
20230607,093100,20267050,13960,13960,13960,13960,69
|
|
20230607,093000,19303810,13970,13970,13970,13970,0
|
|
20230607,092900,19303810,13970,13970,13970,13970,3
|
|
20230607,092800,19261900,13960,13910,13960,13910,394
|
|
20230607,092700,13762660,13900,13900,13900,13900,2
|
|
20230607,092600,13734860,13900,13900,13900,13900,0
|
|
20230607,092500,13734860,13900,13900,13900,13900,0
|
|
20230607,092400,13734860,13900,13900,13900,13900,0
|
|
20230607,092300,13734860,13900,13910,13910,13900,100
|
|
20230607,092200,12344750,13900,13900,13900,13900,0
|
|
20230607,092100,12344750,13900,13900,13900,13900,0
|
|
20230607,092000,12344750,13900,13900,13900,13900,0
|
|
20230607,091900,12344750,13900,13900,13900,13900,0
|
|
20230607,091800,12344750,13900,13900,13900,13900,0
|
|
20230607,091700,12344750,13900,13900,13900,13900,0
|
|
20230607,091600,12344750,13900,13900,13900,13900,0
|
|
20230607,091500,12344750,13900,13900,13900,13900,0
|
|
20230607,091400,12344750,13900,13900,13900,13900,0
|
|
20230607,091300,12344750,13900,13900,13900,13900,46
|
|
20230607,091200,11705350,13900,13900,13900,13900,0
|
|
20230607,091100,11705350,13900,13900,13900,13900,0
|
|
20230607,091000,11705350,13900,13900,13900,13900,100
|
|
20230607,090900,10315350,13900,13910,13910,13900,200
|
|
20230607,090800,7534810,13910,13920,13920,13910,218
|
|
20230607,090700,4501930,13970,13970,13970,13970,50
|
|
20230607,090600,3803430,13970,13970,13970,13970,1
|
|
20230607,090500,3789460,13990,13990,13990,13990,0
|
|
20230607,090400,3789460,13990,13990,13990,13990,0
|
|
20230607,090300,3789460,13990,13990,13990,13990,0
|
|
20230607,090200,3789460,13990,13990,13990,13990,0
|
|
20230607,090100,3789460,13990,13980,13990,13980,50
|
|
20230607,090000,3090000,14000,14000,14000,13920,221
|