577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,183400,194060150,13530,13530,13530,13530,688
|
|
20230629,183300,194060150,13530,13530,13530,13530,0
|
|
20230629,183200,194060150,13530,13530,13530,13530,0
|
|
20230629,183100,194060150,13530,13530,13530,13530,0
|
|
20230629,183000,194060150,13530,13530,13530,13530,0
|
|
20230629,182900,194060150,13530,13530,13530,13530,0
|
|
20230629,182800,194060150,13530,13530,13530,13530,0
|
|
20230629,182700,194060150,13530,13530,13530,13530,0
|
|
20230629,182600,194060150,13530,13530,13530,13530,0
|
|
20230629,182500,194060150,13530,13530,13530,13530,0
|
|
20230629,182400,194060150,13530,13530,13530,13530,0
|
|
20230629,182300,194060150,13530,13530,13530,13530,0
|
|
20230629,182200,194060150,13530,13530,13530,13530,0
|
|
20230629,182100,194060150,13530,13530,13530,13530,0
|
|
20230629,182000,194060150,13530,13530,13530,13530,0
|
|
20230629,181900,194060150,13530,13530,13530,13530,0
|
|
20230629,181800,194060150,13530,13530,13530,13530,0
|
|
20230629,181700,194060150,13530,13530,13530,13530,0
|
|
20230629,181600,194060150,13530,13530,13530,13530,0
|
|
20230629,181500,194060150,13530,13530,13530,13530,0
|
|
20230629,181400,194060150,13530,13530,13530,13530,0
|
|
20230629,181300,194060150,13530,13530,13530,13530,0
|
|
20230629,181200,194060150,13530,13530,13530,13530,0
|
|
20230629,181100,194060150,13530,13530,13530,13530,0
|
|
20230629,181000,194060150,13530,13530,13530,13530,0
|
|
20230629,180900,194060150,13530,13530,13530,13530,0
|
|
20230629,180800,194060150,13530,13530,13530,13530,0
|
|
20230629,180700,194060150,13530,13530,13530,13530,0
|
|
20230629,180600,194060150,13530,13530,13530,13530,0
|
|
20230629,180500,194060150,13530,13530,13530,13530,0
|
|
20230629,180400,194060150,13530,13530,13530,13530,688
|
|
20230629,180300,194060150,13530,13530,13530,13530,0
|
|
20230629,180200,194060150,13530,13530,13530,13530,0
|
|
20230629,180100,194060150,13530,13530,13530,13530,0
|
|
20230629,180000,194060150,13530,13530,13530,13530,0
|
|
20230629,175900,194060150,13530,13530,13530,13530,0
|
|
20230629,175800,194060150,13530,13530,13530,13530,0
|
|
20230629,175700,194060150,13530,13530,13530,13530,0
|
|
20230629,175600,194060150,13530,13530,13530,13530,0
|
|
20230629,175500,194060150,13530,13530,13530,13530,0
|
|
20230629,175400,194060150,13530,13530,13530,13530,0
|
|
20230629,175300,194060150,13530,13530,13530,13530,0
|
|
20230629,175200,194060150,13530,13530,13530,13530,0
|
|
20230629,175100,194060150,13530,13530,13530,13530,0
|
|
20230629,175000,194060150,13530,13530,13530,13530,0
|
|
20230629,174900,194060150,13530,13530,13530,13530,0
|
|
20230629,174800,194060150,13530,13530,13530,13530,0
|
|
20230629,174700,194060150,13530,13530,13530,13530,0
|
|
20230629,174600,194060150,13530,13530,13530,13530,0
|
|
20230629,174500,194060150,13530,13530,13530,13530,0
|
|
20230629,174400,194060150,13530,13530,13530,13530,0
|
|
20230629,174300,194060150,13530,13530,13530,13530,0
|
|
20230629,174200,194060150,13530,13530,13530,13530,0
|
|
20230629,174100,194060150,13530,13530,13530,13530,0
|
|
20230629,174000,194060150,13530,13530,13530,13530,0
|
|
20230629,173900,194060150,13530,13530,13530,13530,0
|
|
20230629,173800,194060150,13530,13530,13530,13530,0
|
|
20230629,173700,194060150,13530,13530,13530,13530,0
|
|
20230629,173600,194060150,13530,13530,13530,13530,0
|
|
20230629,173500,194060150,13530,13530,13530,13530,0
|
|
20230629,173400,194060150,13530,13530,13530,13530,688
|
|
20230629,173300,194060150,13530,13530,13530,13530,0
|
|
20230629,173200,194060150,13530,13530,13530,13530,0
|
|
20230629,173100,194060150,13530,13530,13530,13530,0
|
|
20230629,173000,194060150,13530,13530,13530,13530,0
|
|
20230629,172900,194060150,13530,13530,13530,13530,0
|
|
20230629,172800,194060150,13530,13530,13530,13530,0
|
|
20230629,172700,194060150,13530,13530,13530,13530,0
|
|
20230629,172600,194060150,13530,13530,13530,13530,0
|
|
20230629,172500,194060150,13530,13530,13530,13530,0
|
|
20230629,172400,194060150,13530,13530,13530,13530,0
|
|
20230629,172300,194060150,13530,13530,13530,13530,0
|
|
20230629,172200,194060150,13530,13530,13530,13530,0
|
|
20230629,172100,194060150,13530,13530,13530,13530,0
|
|
20230629,172000,194060150,13530,13530,13530,13530,0
|
|
20230629,171900,194060150,13530,13530,13530,13530,0
|
|
20230629,171800,194060150,13530,13530,13530,13530,0
|
|
20230629,171700,194060150,13530,13530,13530,13530,0
|
|
20230629,171600,194060150,13530,13530,13530,13530,0
|
|
20230629,171500,194060150,13530,13530,13530,13530,0
|
|
20230629,171400,194060150,13530,13530,13530,13530,0
|
|
20230629,171300,194060150,13530,13530,13530,13530,0
|
|
20230629,171200,194060150,13530,13530,13530,13530,0
|
|
20230629,171100,194060150,13530,13530,13530,13530,0
|
|
20230629,171000,194060150,13530,13530,13530,13530,0
|
|
20230629,170900,194060150,13530,13530,13530,13530,0
|
|
20230629,170800,194060150,13530,13530,13530,13530,0
|
|
20230629,170700,194060150,13530,13530,13530,13530,0
|
|
20230629,170600,194060150,13530,13530,13530,13530,0
|
|
20230629,170500,194060150,13530,13530,13530,13530,0
|
|
20230629,170400,194060150,13530,13530,13530,13530,688
|
|
20230629,170300,194060150,13530,13530,13530,13530,0
|
|
20230629,170200,194060150,13530,13530,13530,13530,0
|
|
20230629,170100,194060150,13530,13530,13530,13530,0
|
|
20230629,170000,194060150,13530,13530,13530,13530,0
|
|
20230629,165900,194060150,13530,13530,13530,13530,0
|
|
20230629,165800,194060150,13530,13530,13530,13530,0
|
|
20230629,165700,194060150,13530,13530,13530,13530,0
|
|
20230629,165600,194060150,13530,13530,13530,13530,0
|
|
20230629,165500,194060150,13530,13530,13530,13530,0
|
|
20230629,165400,194060150,13530,13530,13530,13530,0
|
|
20230629,165300,194060150,13530,13530,13530,13530,0
|
|
20230629,165200,194060150,13530,13530,13530,13530,0
|
|
20230629,165100,194060150,13530,13530,13530,13530,0
|
|
20230629,165000,194060150,13530,13530,13530,13530,0
|
|
20230629,164900,194060150,13530,13530,13530,13530,0
|
|
20230629,164800,194060150,13530,13530,13530,13530,0
|
|
20230629,164700,194060150,13530,13530,13530,13530,0
|
|
20230629,164600,194060150,13530,13530,13530,13530,0
|
|
20230629,164500,194060150,13530,13530,13530,13530,0
|
|
20230629,164400,194060150,13530,13530,13530,13530,0
|
|
20230629,164300,194060150,13530,13530,13530,13530,0
|
|
20230629,164200,194060150,13530,13530,13530,13530,0
|
|
20230629,164100,194060150,13530,13530,13530,13530,0
|
|
20230629,164000,194060150,13530,13530,13530,13530,0
|
|
20230629,163900,194060150,13530,13530,13530,13530,0
|
|
20230629,163800,194060150,13530,13530,13530,13530,0
|
|
20230629,163700,194060150,13530,13530,13530,13530,0
|
|
20230629,163600,194060150,13530,13530,13530,13530,0
|
|
20230629,163500,194060150,13530,13530,13530,13530,0
|
|
20230629,163400,194060150,13530,13530,13530,13530,688
|
|
20230629,163300,194060150,13530,13530,13530,13530,0
|
|
20230629,163200,194060150,13530,13530,13530,13530,0
|
|
20230629,163100,194060150,13530,13530,13530,13530,0
|
|
20230629,163000,194060150,13530,13530,13530,13530,0
|
|
20230629,162900,194060150,13530,13530,13530,13530,0
|
|
20230629,162800,194060150,13530,13530,13530,13530,0
|
|
20230629,162700,194060150,13530,13530,13530,13530,0
|
|
20230629,162600,194060150,13530,13530,13530,13530,0
|
|
20230629,162500,194060150,13530,13530,13530,13530,0
|
|
20230629,162400,194060150,13530,13530,13530,13530,0
|
|
20230629,162300,194060150,13530,13530,13530,13530,0
|
|
20230629,162200,194060150,13530,13530,13530,13530,0
|
|
20230629,162100,194060150,13530,13530,13530,13530,0
|
|
20230629,162000,194060150,13530,13530,13530,13530,0
|
|
20230629,161900,194060150,13530,13530,13530,13530,0
|
|
20230629,161800,194060150,13530,13530,13530,13530,0
|
|
20230629,161700,194060150,13530,13530,13530,13530,0
|
|
20230629,161600,194060150,13530,13530,13530,13530,0
|
|
20230629,161500,194060150,13530,13530,13530,13530,0
|
|
20230629,161400,194060150,13530,13530,13530,13530,0
|
|
20230629,161300,194060150,13530,13530,13530,13530,0
|
|
20230629,161200,194060150,13530,13530,13530,13530,0
|
|
20230629,161100,194060150,13530,13530,13530,13530,0
|
|
20230629,161000,194060150,13530,13530,13530,13530,0
|
|
20230629,160900,194060150,13530,13530,13530,13530,0
|
|
20230629,160800,194060150,13530,13530,13530,13530,0
|
|
20230629,160700,194060150,13530,13530,13530,13530,0
|
|
20230629,160600,194060150,13530,13530,13530,13530,0
|
|
20230629,160500,194060150,13530,13530,13530,13530,0
|
|
20230629,160400,194060150,13530,13530,13530,13530,688
|
|
20230629,160300,194060150,13530,13530,13530,13530,0
|
|
20230629,160200,194060150,13530,13530,13530,13530,0
|
|
20230629,160100,194060150,13530,13530,13530,13530,0
|
|
20230629,160000,194060150,13530,13530,13530,13530,0
|
|
20230629,155900,194060150,13530,13530,13530,13530,0
|
|
20230629,155800,194060150,13530,13530,13530,13530,0
|
|
20230629,155700,194060150,13530,13530,13530,13530,0
|
|
20230629,155600,194060150,13530,13530,13530,13530,0
|
|
20230629,155500,194060150,13530,13530,13530,13530,0
|
|
20230629,155400,194060150,13530,13530,13530,13530,0
|
|
20230629,155300,194060150,13530,13530,13530,13530,0
|
|
20230629,155200,194060150,13530,13530,13530,13530,0
|
|
20230629,155100,194060150,13530,13530,13530,13530,0
|
|
20230629,155000,194060150,13530,13530,13530,13530,0
|
|
20230629,154900,194060150,13530,13530,13530,13530,0
|
|
20230629,154800,194060150,13530,13530,13530,13530,0
|
|
20230629,154700,194060150,13530,13530,13530,13530,0
|
|
20230629,154600,194060150,13530,13530,13530,13530,0
|
|
20230629,154500,194060150,13530,13530,13530,13530,0
|
|
20230629,154400,194060150,13530,13530,13530,13530,0
|
|
20230629,154300,194060150,13530,13530,13530,13530,0
|
|
20230629,154200,194060150,13530,13530,13530,13530,0
|
|
20230629,154100,194060150,13530,13530,13530,13530,0
|
|
20230629,154000,194060150,13530,13530,13530,13530,0
|
|
20230629,153900,194060150,13530,13530,13530,13530,0
|
|
20230629,153800,194060150,13530,13530,13530,13530,0
|
|
20230629,153700,194060150,13530,13530,13530,13530,0
|
|
20230629,153600,194060150,13530,13530,13530,13530,0
|
|
20230629,153500,194060150,13530,13530,13530,13530,0
|
|
20230629,153400,194060150,13530,13530,13530,13530,688
|
|
20230629,153300,194060150,13530,13530,13530,13530,0
|
|
20230629,153200,194060150,13530,13530,13530,13530,0
|
|
20230629,153100,194060150,13530,13530,13530,13530,0
|
|
20230629,153000,194060150,13530,13530,13530,13530,688
|
|
20230629,152900,184751510,13530,13530,13530,13530,0
|
|
20230629,152800,184751510,13530,13530,13530,13530,0
|
|
20230629,152700,184751510,13530,13530,13530,13530,0
|
|
20230629,152600,184751510,13530,13530,13530,13530,0
|
|
20230629,152500,184751510,13530,13530,13530,13530,0
|
|
20230629,152400,184751510,13530,13530,13530,13530,0
|
|
20230629,152300,184751510,13530,13530,13530,13530,0
|
|
20230629,152200,184751510,13530,13530,13530,13530,0
|
|
20230629,152100,184751510,13530,13530,13530,13530,0
|
|
20230629,152000,184751510,13530,13530,13530,13530,0
|
|
20230629,151900,184751510,13530,13540,13540,13530,158
|
|
20230629,151800,182612210,13540,13540,13540,13540,650
|
|
20230629,151700,173811210,13540,13540,13540,13540,0
|
|
20230629,151600,173811210,13540,13540,13540,13540,26
|
|
20230629,151500,173459170,13540,13540,13540,13540,0
|
|
20230629,151400,173459170,13540,13540,13540,13540,0
|
|
20230629,151300,173459170,13540,13540,13540,13540,5
|
|
20230629,151200,173391470,13540,13540,13540,13540,0
|
|
20230629,151100,173391470,13540,13540,13540,13540,0
|
|
20230629,151000,173391470,13540,13550,13550,13540,5
|
|
20230629,150900,173323740,13570,13570,13570,13570,2
|
|
20230629,150800,173296600,13540,13540,13540,13540,0
|
|
20230629,150700,173296600,13540,13540,13540,13540,10
|
|
20230629,150600,173161200,13540,13540,13540,13540,0
|
|
20230629,150500,173161200,13540,13540,13540,13540,0
|
|
20230629,150400,173161200,13540,13540,13540,13540,34
|
|
20230629,150300,172700840,13550,13540,13550,13540,38
|
|
20230629,150200,172186100,13550,13550,13550,13550,2
|
|
20230629,150100,172159000,13540,13540,13540,13540,0
|
|
20230629,150000,172159000,13540,13540,13540,13540,5
|
|
20230629,145900,172091300,13540,13540,13540,13540,9
|
|
20230629,145800,171969440,13540,13540,13540,13540,20
|
|
20230629,145700,171698640,13550,13590,13590,13550,1560
|
|
20230629,145600,150541080,13590,13590,13590,13590,0
|
|
20230629,145500,150541080,13590,13590,13590,13590,0
|
|
20230629,145400,150541080,13590,13580,13590,13560,78
|
|
20230629,145300,149483090,13580,13580,13580,13580,0
|
|
20230629,145200,149483090,13580,13580,13580,13580,0
|
|
20230629,145100,149483090,13580,13580,13580,13580,9
|
|
20230629,145000,149360870,13590,13590,13590,13590,5
|
|
20230629,144900,149292920,13560,13560,13560,13560,0
|
|
20230629,144800,149292920,13560,13560,13560,13560,0
|
|
20230629,144700,149292920,13560,13560,13560,13560,0
|
|
20230629,144600,149292920,13560,13560,13560,13560,0
|
|
20230629,144500,149292920,13560,13560,13560,13560,20
|
|
20230629,144400,149021720,13560,13560,13560,13560,0
|
|
20230629,144300,149021720,13560,13560,13560,13560,0
|
|
20230629,144200,149021720,13560,13580,13580,13560,18
|
|
20230629,144100,148777570,13580,13580,13580,13580,2
|
|
20230629,144000,148750410,13580,13580,13580,13580,8
|
|
20230629,143900,148641770,13580,13590,13590,13580,19
|
|
20230629,143800,148383650,13590,13590,13590,13590,0
|
|
20230629,143700,148383650,13590,13590,13590,13590,0
|
|
20230629,143600,148383650,13590,13590,13590,13590,9
|
|
20230629,143500,148261340,13590,13590,13590,13590,0
|
|
20230629,143400,148261340,13590,13590,13590,13590,0
|
|
20230629,143300,148261340,13590,13590,13590,13590,1
|
|
20230629,143200,148247750,13590,13590,13590,13590,0
|
|
20230629,143100,148247750,13590,13590,13590,13590,0
|
|
20230629,143000,148247750,13590,13590,13590,13590,1
|
|
20230629,142900,148234160,13590,13590,13590,13590,0
|
|
20230629,142800,148234160,13590,13590,13590,13590,0
|
|
20230629,142700,148234160,13590,13590,13590,13590,5
|
|
20230629,142600,148166210,13580,13580,13580,13580,0
|
|
20230629,142500,148166210,13580,13580,13580,13580,0
|
|
20230629,142400,148166210,13580,13580,13580,13580,30
|
|
20230629,142300,147758810,13580,13580,13580,13580,0
|
|
20230629,142200,147758810,13580,13580,13580,13580,0
|
|
20230629,142100,147758810,13580,13580,13580,13580,9
|
|
20230629,142000,147636590,13590,13590,13590,13590,0
|
|
20230629,141900,147636590,13590,13590,13590,13590,0
|
|
20230629,141800,147636590,13590,13590,13590,13590,0
|
|
20230629,141700,147636590,13590,13590,13590,13590,2
|
|
20230629,141600,147609410,13580,13580,13580,13580,0
|
|
20230629,141500,147609410,13580,13580,13580,13580,0
|
|
20230629,141400,147609410,13580,13580,13580,13580,2
|
|
20230629,141300,147582250,13580,13580,13580,13580,0
|
|
20230629,141200,147582250,13580,13580,13580,13580,0
|
|
20230629,141100,147582250,13580,13590,13590,13580,9
|
|
20230629,141000,147459950,13580,13580,13580,13580,0
|
|
20230629,140900,147459950,13580,13580,13590,13580,11
|
|
20230629,140800,147310560,13580,13580,13580,13580,0
|
|
20230629,140700,147310560,13580,13550,13580,13550,308
|
|
20230629,140600,143128070,13550,13550,13550,13550,4
|
|
20230629,140500,143073870,13550,13550,13550,13550,4
|
|
20230629,140400,143019670,13550,13550,13550,13550,6
|
|
20230629,140300,142938370,13550,13550,13550,13550,3
|
|
20230629,140200,142897720,13550,13550,13550,13550,4
|
|
20230629,140100,142843520,13550,13550,13550,13550,7
|
|
20230629,140000,142748670,13550,13580,13580,13550,7
|
|
20230629,135900,142653700,13560,13560,13560,13560,6
|
|
20230629,135800,142572340,13560,13560,13560,13560,23
|
|
20230629,135700,142260460,13570,13570,13570,13570,115
|
|
20230629,135600,140699910,13580,13580,13580,13580,5
|
|
20230629,135500,140632010,13580,13580,13580,13580,10
|
|
20230629,135400,140496210,13580,13620,13620,13580,2349
|
|
20230629,135300,108546200,13620,13620,13620,13620,55
|
|
20230629,135200,107797100,13620,13620,13620,13620,5
|
|
20230629,135100,107729000,13620,13620,13620,13620,0
|
|
20230629,135000,107729000,13620,13640,13640,13620,7
|
|
20230629,134900,107633640,13650,13650,13650,13650,0
|
|
20230629,134800,107633640,13650,13650,13650,13650,0
|
|
20230629,134700,107633640,13650,13650,13650,13650,0
|
|
20230629,134600,107633640,13650,13650,13650,13650,0
|
|
20230629,134500,107633640,13650,13630,13650,13630,3
|
|
20230629,134400,107592710,13620,13620,13620,13620,1
|
|
20230629,134300,107579090,13620,13620,13620,13620,0
|
|
20230629,134200,107579090,13620,13620,13620,13620,0
|
|
20230629,134100,107579090,13620,13620,13620,13620,18
|
|
20230629,134000,107333930,13620,13620,13620,13620,0
|
|
20230629,133900,107333930,13620,13620,13620,13620,0
|
|
20230629,133800,107333930,13620,13620,13620,13620,0
|
|
20230629,133700,107333930,13620,13620,13620,13620,0
|
|
20230629,133600,107333930,13620,13620,13620,13620,0
|
|
20230629,133500,107333930,13620,13620,13620,13620,0
|
|
20230629,133400,107333930,13620,13620,13620,13620,2
|
|
20230629,133300,107306690,13620,13620,13620,13620,0
|
|
20230629,133200,107306690,13620,13620,13620,13620,0
|
|
20230629,133100,107306690,13620,13620,13620,13620,0
|
|
20230629,133000,107306690,13620,13620,13620,13620,9
|
|
20230629,132900,107184110,13620,13620,13620,13620,0
|
|
20230629,132800,107184110,13620,13620,13620,13620,0
|
|
20230629,132700,107184110,13620,13620,13620,13620,0
|
|
20230629,132600,107184110,13620,13620,13620,13620,0
|
|
20230629,132500,107184110,13620,13620,13620,13620,1
|
|
20230629,132400,107170490,13620,13620,13620,13620,0
|
|
20230629,132300,107170490,13620,13620,13620,13620,0
|
|
20230629,132200,107170490,13620,13630,13630,13620,9
|
|
20230629,132100,107047900,13620,13650,13650,13620,501
|
|
20230629,132000,100217820,13650,13650,13650,13650,100
|
|
20230629,131900,98852820,13650,13660,13660,13650,14
|
|
20230629,131800,98661710,13650,13650,13650,13650,0
|
|
20230629,131700,98661710,13650,13650,13650,13650,0
|
|
20230629,131600,98661710,13650,13650,13650,13650,10
|
|
20230629,131500,98525210,13650,13650,13650,13650,2
|
|
20230629,131400,98497910,13650,13650,13650,13650,0
|
|
20230629,131300,98497910,13650,13650,13650,13650,0
|
|
20230629,131200,98497910,13650,13650,13650,13650,0
|
|
20230629,131100,98497910,13650,13650,13650,13650,0
|
|
20230629,131000,98497910,13650,13650,13650,13650,0
|
|
20230629,130900,98497910,13650,13650,13650,13650,22
|
|
20230629,130800,98197610,13650,13650,13650,13650,32
|
|
20230629,130700,97760810,13640,13640,13640,13640,1
|
|
20230629,130600,97747170,13650,13640,13650,13640,21
|
|
20230629,130500,97460530,13640,13640,13640,13640,0
|
|
20230629,130400,97460530,13640,13640,13640,13640,5
|
|
20230629,130300,97392330,13630,13630,13630,13630,0
|
|
20230629,130200,97392330,13630,13630,13630,13630,0
|
|
20230629,130100,97392330,13630,13630,13630,13630,13
|
|
20230629,130000,97215140,13640,13640,13640,13640,0
|
|
20230629,125900,97215140,13640,13640,13640,13640,0
|
|
20230629,125800,97215140,13640,13640,13640,13640,0
|
|
20230629,125700,97215140,13640,13640,13640,13640,1
|
|
20230629,125600,97201500,13630,13630,13630,13630,87
|
|
20230629,125500,96015690,13630,13630,13630,13630,83
|
|
20230629,125400,94884400,13640,13640,13640,13640,0
|
|
20230629,125300,94884400,13640,13640,13640,13640,0
|
|
20230629,125200,94884400,13640,13640,13640,13640,0
|
|
20230629,125100,94884400,13640,13640,13640,13640,1
|
|
20230629,125000,94870760,13640,13640,13640,13640,0
|
|
20230629,124900,94870760,13640,13640,13640,13640,0
|
|
20230629,124800,94870760,13640,13640,13640,13640,0
|
|
20230629,124700,94870760,13640,13640,13640,13640,0
|
|
20230629,124600,94870760,13640,13640,13640,13640,0
|
|
20230629,124500,94870760,13640,13640,13640,13640,0
|
|
20230629,124400,94870760,13640,13640,13640,13640,1
|
|
20230629,124300,94857120,13640,13640,13640,13640,0
|
|
20230629,124200,94857120,13640,13640,13640,13640,0
|
|
20230629,124100,94857120,13640,13670,13670,13640,800
|
|
20230629,124000,83936990,13670,13670,13670,13670,0
|
|
20230629,123900,83936990,13670,13670,13670,13670,7
|
|
20230629,123800,83841300,13670,13670,13670,13670,0
|
|
20230629,123700,83841300,13670,13670,13670,13670,2
|
|
20230629,123600,83813960,13670,13670,13670,13670,0
|
|
20230629,123500,83813960,13670,13670,13670,13670,0
|
|
20230629,123400,83813960,13670,13670,13670,13670,0
|
|
20230629,123300,83813960,13670,13670,13670,13670,5
|
|
20230629,123200,83745610,13670,13670,13670,13670,0
|
|
20230629,123100,83745610,13670,13670,13670,13670,0
|
|
20230629,123000,83745610,13670,13680,13680,13670,15
|
|
20230629,122900,83540550,13690,13690,13690,13690,0
|
|
20230629,122800,83540550,13690,13690,13690,13690,0
|
|
20230629,122700,83540550,13690,13690,13690,13690,1
|
|
20230629,122600,83526860,13690,13690,13690,13690,0
|
|
20230629,122500,83526860,13690,13690,13690,13690,0
|
|
20230629,122400,83526860,13690,13690,13690,13690,0
|
|
20230629,122300,83526860,13690,13690,13690,13690,1
|
|
20230629,122200,83513170,13690,13690,13690,13690,21
|
|
20230629,122100,83225680,13690,13690,13690,13690,0
|
|
20230629,122000,83225680,13690,13690,13690,13690,6
|
|
20230629,121900,83143540,13690,13690,13690,13690,0
|
|
20230629,121800,83143540,13690,13690,13690,13690,7
|
|
20230629,121700,83047710,13690,13700,13700,13690,8
|
|
20230629,121600,82938160,13690,13690,13690,13690,2
|
|
20230629,121500,82910780,13690,13690,13690,13690,5
|
|
20230629,121400,82842330,13690,13690,13690,13690,0
|
|
20230629,121300,82842330,13690,13690,13690,13690,1
|
|
20230629,121200,82828640,13690,13690,13690,13690,0
|
|
20230629,121100,82828640,13690,13690,13690,13690,3
|
|
20230629,121000,82787570,13690,13690,13690,13690,20
|
|
20230629,120900,82513770,13690,13690,13690,13690,0
|
|
20230629,120800,82513770,13690,13700,13700,13690,10
|
|
20230629,120700,82376860,13750,13750,13750,13750,0
|
|
20230629,120600,82376860,13750,13750,13750,13750,0
|
|
20230629,120500,82376860,13750,13750,13750,13750,4
|
|
20230629,120400,82321860,13730,13730,13730,13730,0
|
|
20230629,120300,82321860,13730,13740,13740,13730,191
|
|
20230629,120200,79697540,13740,13740,13740,13740,11
|
|
20230629,120100,79546400,13790,13790,13790,13790,0
|
|
20230629,120000,79546400,13790,13790,13790,13790,0
|
|
20230629,115900,79546400,13790,13790,13790,13790,0
|
|
20230629,115800,79546400,13790,13750,13790,13750,20
|
|
20230629,115700,79271360,13750,13750,13750,13750,5
|
|
20230629,115600,79202610,13740,13700,13740,13700,4
|
|
20230629,115500,79147740,13710,13710,13710,13710,0
|
|
20230629,115400,79147740,13710,13710,13710,13710,0
|
|
20230629,115300,79147740,13710,13710,13710,13710,0
|
|
20230629,115200,79147740,13710,13820,13820,13690,872
|
|
20230629,115100,67135670,13890,13890,13890,13890,1
|
|
20230629,115000,67121780,13890,13740,13890,13740,675
|
|
20230629,114900,57812660,13720,13720,13720,13720,0
|
|
20230629,114800,57812660,13720,13720,13720,13720,0
|
|
20230629,114700,57812660,13720,13670,13720,13670,301
|
|
20230629,114600,53690600,13670,13650,13670,13650,289
|
|
20230629,114500,49741890,13650,13650,13650,13650,0
|
|
20230629,114400,49741890,13650,13640,13650,13640,2
|
|
20230629,114300,49714600,13640,13640,13640,13640,0
|
|
20230629,114200,49714600,13640,13640,13640,13640,0
|
|
20230629,114100,49714600,13640,13640,13640,13640,5
|
|
20230629,114000,49646400,13640,13640,13640,13640,0
|
|
20230629,113900,49646400,13640,13640,13640,13640,1
|
|
20230629,113800,49632760,13640,13640,13640,13640,9
|
|
20230629,113700,49510000,13650,13650,13650,13650,187
|
|
20230629,113600,46957450,13650,13650,13650,13650,16
|
|
20230629,113500,46739050,13650,13650,13650,13650,0
|
|
20230629,113400,46739050,13650,13650,13650,13650,1
|
|
20230629,113300,46725400,13650,13650,13650,13650,12
|
|
20230629,113200,46561600,13650,13650,13650,13650,0
|
|
20230629,113100,46561600,13650,13650,13650,13650,0
|
|
20230629,113000,46561600,13650,13650,13650,13650,22
|
|
20230629,112900,46261300,13640,13640,13640,13640,1
|
|
20230629,112800,46247660,13640,13640,13640,13640,0
|
|
20230629,112700,46247660,13640,13640,13640,13640,0
|
|
20230629,112600,46247660,13640,13640,13640,13640,0
|
|
20230629,112500,46247660,13640,13640,13640,13640,1
|
|
20230629,112400,46234020,13640,13650,13650,13640,5
|
|
20230629,112300,46165780,13640,13610,13640,13610,163
|
|
20230629,112200,43944100,13610,13610,13610,13610,0
|
|
20230629,112100,43944100,13610,13610,13610,13610,0
|
|
20230629,112000,43944100,13610,13610,13610,13610,0
|
|
20230629,111900,43944100,13610,13610,13610,13610,0
|
|
20230629,111800,43944100,13610,13610,13610,13610,0
|
|
20230629,111700,43944100,13610,13610,13610,13610,0
|
|
20230629,111600,43944100,13610,13610,13610,13610,0
|
|
20230629,111500,43944100,13610,13610,13610,13610,42
|
|
20230629,111400,43372480,13610,13610,13610,13610,184
|
|
20230629,111300,40868240,13610,13620,13620,13610,35
|
|
20230629,111200,40391880,13610,13610,13610,13610,0
|
|
20230629,111100,40391880,13610,13610,13610,13610,0
|
|
20230629,111000,40391880,13610,13610,13610,13610,54
|
|
20230629,110900,39656940,13610,13610,13610,13610,1
|
|
20230629,110800,39643330,13610,13610,13610,13610,0
|
|
20230629,110700,39643330,13610,13610,13610,13610,2
|
|
20230629,110600,39616110,13610,13610,13610,13610,0
|
|
20230629,110500,39616110,13610,13610,13610,13610,0
|
|
20230629,110400,39616110,13610,13610,13610,13610,482
|
|
20230629,110300,33056090,13610,13620,13620,13610,156
|
|
20230629,110200,30931680,13620,13620,13620,13620,0
|
|
20230629,110100,30931680,13620,13620,13620,13620,11
|
|
20230629,110000,30781860,13620,13620,13620,13620,8
|
|
20230629,105900,30672900,13620,13620,13620,13620,0
|
|
20230629,105800,30672900,13620,13620,13620,13620,0
|
|
20230629,105700,30672900,13620,13620,13620,13620,6
|
|
20230629,105600,30591180,13610,13610,13610,13610,18
|
|
20230629,105500,30346200,13630,13630,13630,13630,0
|
|
20230629,105400,30346200,13630,13630,13630,13630,0
|
|
20230629,105300,30346200,13630,13630,13630,13630,0
|
|
20230629,105200,30346200,13630,13630,13630,13630,0
|
|
20230629,105100,30346200,13630,13630,13630,13630,0
|
|
20230629,105000,30346200,13630,13630,13630,13630,0
|
|
20230629,104900,30346200,13630,13630,13630,13630,0
|
|
20230629,104800,30346200,13630,13630,13630,13630,1
|
|
20230629,104700,30332570,13630,13630,13630,13630,0
|
|
20230629,104600,30332570,13630,13630,13630,13630,1
|
|
20230629,104500,30318940,13610,13610,13610,13610,0
|
|
20230629,104400,30318940,13610,13610,13610,13610,0
|
|
20230629,104300,30318940,13610,13610,13610,13610,182
|
|
20230629,104200,27841920,13610,13610,13610,13610,0
|
|
20230629,104100,27841920,13610,13610,13610,13610,55
|
|
20230629,104000,27093370,13610,13610,13610,13610,0
|
|
20230629,103900,27093370,13610,13610,13610,13610,0
|
|
20230629,103800,27093370,13610,13620,13620,13610,30
|
|
20230629,103700,26685040,13620,13620,13620,13620,30
|
|
20230629,103600,26276440,13620,13620,13620,13620,0
|
|
20230629,103500,26276440,13620,13620,13620,13620,0
|
|
20230629,103400,26276440,13620,13620,13620,13620,0
|
|
20230629,103300,26276440,13620,13620,13620,13620,25
|
|
20230629,103200,25935940,13620,13620,13620,13620,0
|
|
20230629,103100,25935940,13620,13620,13620,13620,0
|
|
20230629,103000,25935940,13620,13620,13620,13620,7
|
|
20230629,102900,25840600,13620,13620,13630,13620,53
|
|
20230629,102800,25118720,13620,13620,13620,13620,1
|
|
20230629,102700,25105100,13620,13620,13620,13620,33
|
|
20230629,102600,24655640,13620,13620,13620,13620,0
|
|
20230629,102500,24655640,13620,13620,13620,13620,0
|
|
20230629,102400,24655640,13620,13620,13620,13620,0
|
|
20230629,102300,24655640,13620,13620,13620,13620,0
|
|
20230629,102200,24655640,13620,13620,13620,13620,0
|
|
20230629,102100,24655640,13620,13620,13620,13620,0
|
|
20230629,102000,24655640,13620,13630,13630,13620,422
|
|
20230629,101900,18905270,13630,13630,13630,13630,0
|
|
20230629,101800,18905270,13630,13630,13630,13630,42
|
|
20230629,101700,18332810,13630,13630,13630,13630,0
|
|
20230629,101600,18332810,13630,13630,13630,13630,0
|
|
20230629,101500,18332810,13630,13630,13630,13630,1
|
|
20230629,101400,18319180,13640,13640,13640,13640,153
|
|
20230629,101300,16232260,13640,13640,13640,13640,18
|
|
20230629,101200,15986740,13640,13640,13640,13640,4
|
|
20230629,101100,15932180,13640,13640,13640,13640,20
|
|
20230629,101000,15659380,13640,13640,13640,13640,4
|
|
20230629,100900,15604820,13650,13650,13650,13650,0
|
|
20230629,100800,15604820,13650,13650,13650,13650,0
|
|
20230629,100700,15604820,13650,13650,13650,13650,1
|
|
20230629,100600,15591170,13640,13640,13640,13640,0
|
|
20230629,100500,15591170,13640,13640,13640,13640,10
|
|
20230629,100400,15454770,13640,13640,13640,13640,0
|
|
20230629,100300,15454770,13640,13640,13640,13640,0
|
|
20230629,100200,15454770,13640,13640,13640,13640,0
|
|
20230629,100100,15454770,13640,13640,13640,13640,0
|
|
20230629,100000,15454770,13640,13650,13650,13640,38
|
|
20230629,095900,14936200,13660,13660,13660,13660,1
|
|
20230629,095800,14922540,13660,13660,13660,13660,1
|
|
20230629,095700,14908880,13650,13650,13650,13650,0
|
|
20230629,095600,14908880,13650,13650,13650,13650,2
|
|
20230629,095500,14881580,13650,13650,13650,13650,0
|
|
20230629,095400,14881580,13650,13650,13650,13650,0
|
|
20230629,095300,14881580,13650,13650,13650,13650,7
|
|
20230629,095200,14786030,13650,13650,13650,13650,1
|
|
20230629,095100,14772380,13640,13640,13640,13640,0
|
|
20230629,095000,14772380,13640,13640,13640,13640,0
|
|
20230629,094900,14772380,13640,13640,13640,13640,31
|
|
20230629,094800,14349540,13640,13640,13640,13640,0
|
|
20230629,094700,14349540,13640,13640,13640,13640,0
|
|
20230629,094600,14349540,13640,13640,13640,13640,0
|
|
20230629,094500,14349540,13640,13640,13640,13640,2
|
|
20230629,094400,14322260,13630,13640,13640,13630,7
|
|
20230629,094300,14226840,13640,13640,13640,13640,1
|
|
20230629,094200,14213200,13660,13660,13660,13660,0
|
|
20230629,094100,14213200,13660,13660,13660,13660,0
|
|
20230629,094000,14213200,13660,13660,13660,13660,2
|
|
20230629,093900,14185880,13660,13660,13660,13660,3
|
|
20230629,093800,14144900,13660,13660,13660,13660,0
|
|
20230629,093700,14144900,13660,13660,13660,13660,0
|
|
20230629,093600,14144900,13660,13630,13660,13630,4
|
|
20230629,093500,14090290,13630,13640,13640,13630,36
|
|
20230629,093400,13599560,13660,13660,13660,13660,0
|
|
20230629,093300,13599560,13660,13660,13660,13660,0
|
|
20230629,093200,13599560,13660,13660,13660,13660,1
|
|
20230629,093100,13585900,13670,13670,13670,13670,1
|
|
20230629,093000,13572230,13640,13650,13650,13640,134
|
|
20230629,092900,11744460,13670,13670,13670,13670,0
|
|
20230629,092800,11744460,13670,13670,13670,13670,0
|
|
20230629,092700,11744460,13670,13670,13670,13670,2
|
|
20230629,092600,11717120,13640,13650,13650,13640,107
|
|
20230629,092500,10256750,13660,13660,13660,13660,0
|
|
20230629,092400,10256750,13660,13650,13660,13650,83
|
|
20230629,092300,9123770,13650,13650,13650,13650,16
|
|
20230629,092200,8905370,13660,13660,13660,13660,0
|
|
20230629,092100,8905370,13660,13660,13660,13660,0
|
|
20230629,092000,8905370,13660,13660,13660,13660,10
|
|
20230629,091900,8768770,13660,13680,13680,13660,227
|
|
20230629,091800,5666250,13670,13690,13690,13670,159
|
|
20230629,091700,3491070,13690,13690,13690,13690,0
|
|
20230629,091600,3491070,13690,13690,13690,13690,2
|
|
20230629,091500,3463690,13680,13680,13680,13680,0
|
|
20230629,091400,3463690,13680,13700,13700,13680,119
|
|
20230629,091300,1834100,13700,13700,13700,13700,1
|
|
20230629,091200,1820400,13670,13670,13670,13670,0
|
|
20230629,091100,1820400,13670,13670,13670,13670,0
|
|
20230629,091000,1820400,13670,13670,13670,13670,0
|
|
20230629,090900,1820400,13670,13670,13670,13670,0
|
|
20230629,090800,1820400,13670,13680,13680,13670,3
|
|
20230629,090700,1779380,13670,13670,13670,13670,7
|
|
20230629,090600,1683690,13670,13670,13670,13670,0
|
|
20230629,090500,1683690,13670,13660,13670,13660,8
|
|
20230629,090400,1574340,13680,13680,13680,13680,0
|
|
20230629,090300,1574340,13680,13680,13680,13680,0
|
|
20230629,090200,1574340,13680,13680,13680,13680,0
|
|
20230629,090100,1574340,13680,13680,13680,13680,0
|
|
20230629,090000,1574340,13680,13690,13690,13680,115
|