579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,183600,67684280,16750,16750,16750,16750,8
|
|
20230616,183500,67684280,16750,16750,16750,16750,0
|
|
20230616,183400,67684280,16750,16750,16750,16750,0
|
|
20230616,183300,67684280,16750,16750,16750,16750,0
|
|
20230616,183200,67684280,16750,16750,16750,16750,0
|
|
20230616,183100,67684280,16750,16750,16750,16750,0
|
|
20230616,183000,67684280,16750,16750,16750,16750,0
|
|
20230616,182900,67684280,16750,16750,16750,16750,0
|
|
20230616,182800,67684280,16750,16750,16750,16750,0
|
|
20230616,182700,67684280,16750,16750,16750,16750,0
|
|
20230616,182600,67684280,16750,16750,16750,16750,0
|
|
20230616,182500,67684280,16750,16750,16750,16750,0
|
|
20230616,182400,67684280,16750,16750,16750,16750,0
|
|
20230616,182300,67684280,16750,16750,16750,16750,0
|
|
20230616,182200,67684280,16750,16750,16750,16750,0
|
|
20230616,182100,67684280,16750,16750,16750,16750,0
|
|
20230616,182000,67684280,16750,16750,16750,16750,0
|
|
20230616,181900,67684280,16750,16750,16750,16750,0
|
|
20230616,181800,67684280,16750,16750,16750,16750,0
|
|
20230616,181700,67684280,16750,16750,16750,16750,0
|
|
20230616,181600,67684280,16750,16750,16750,16750,0
|
|
20230616,181500,67684280,16750,16750,16750,16750,0
|
|
20230616,181400,67684280,16750,16750,16750,16750,0
|
|
20230616,181300,67684280,16750,16750,16750,16750,0
|
|
20230616,181200,67684280,16750,16750,16750,16750,0
|
|
20230616,181100,67684280,16750,16750,16750,16750,0
|
|
20230616,181000,67684280,16750,16750,16750,16750,0
|
|
20230616,180900,67684280,16750,16750,16750,16750,0
|
|
20230616,180800,67684280,16750,16750,16750,16750,0
|
|
20230616,180700,67684280,16750,16750,16750,16750,0
|
|
20230616,180600,67684280,16750,16750,16750,16750,8
|
|
20230616,180500,67684280,16750,16750,16750,16750,0
|
|
20230616,180400,67684280,16750,16750,16750,16750,0
|
|
20230616,180300,67684280,16750,16750,16750,16750,0
|
|
20230616,180200,67684280,16750,16750,16750,16750,0
|
|
20230616,180100,67684280,16750,16750,16750,16750,0
|
|
20230616,180000,67684280,16750,16750,16750,16750,0
|
|
20230616,175900,67684280,16750,16750,16750,16750,0
|
|
20230616,175800,67684280,16750,16750,16750,16750,0
|
|
20230616,175700,67684280,16750,16750,16750,16750,0
|
|
20230616,175600,67684280,16750,16750,16750,16750,0
|
|
20230616,175500,67684280,16750,16750,16750,16750,0
|
|
20230616,175400,67684280,16750,16750,16750,16750,0
|
|
20230616,175300,67684280,16750,16750,16750,16750,0
|
|
20230616,175200,67684280,16750,16750,16750,16750,0
|
|
20230616,175100,67684280,16750,16750,16750,16750,0
|
|
20230616,175000,67684280,16750,16750,16750,16750,0
|
|
20230616,174900,67684280,16750,16750,16750,16750,0
|
|
20230616,174800,67684280,16750,16750,16750,16750,0
|
|
20230616,174700,67684280,16750,16750,16750,16750,0
|
|
20230616,174600,67684280,16750,16750,16750,16750,0
|
|
20230616,174500,67684280,16750,16750,16750,16750,0
|
|
20230616,174400,67684280,16750,16750,16750,16750,0
|
|
20230616,174300,67684280,16750,16750,16750,16750,0
|
|
20230616,174200,67684280,16750,16750,16750,16750,0
|
|
20230616,174100,67684280,16750,16750,16750,16750,0
|
|
20230616,174000,67684280,16750,16750,16750,16750,0
|
|
20230616,173900,67684280,16750,16750,16750,16750,0
|
|
20230616,173800,67684280,16750,16750,16750,16750,0
|
|
20230616,173700,67684280,16750,16750,16750,16750,0
|
|
20230616,173600,67684280,16750,16750,16750,16750,8
|
|
20230616,173500,67684280,16750,16750,16750,16750,0
|
|
20230616,173400,67684280,16750,16750,16750,16750,0
|
|
20230616,173300,67684280,16750,16750,16750,16750,0
|
|
20230616,173200,67684280,16750,16750,16750,16750,0
|
|
20230616,173100,67684280,16750,16750,16750,16750,0
|
|
20230616,173000,67684280,16750,16750,16750,16750,0
|
|
20230616,172900,67684280,16750,16750,16750,16750,0
|
|
20230616,172800,67684280,16750,16750,16750,16750,0
|
|
20230616,172700,67684280,16750,16750,16750,16750,0
|
|
20230616,172600,67684280,16750,16750,16750,16750,0
|
|
20230616,172500,67684280,16750,16750,16750,16750,0
|
|
20230616,172400,67684280,16750,16750,16750,16750,0
|
|
20230616,172300,67684280,16750,16750,16750,16750,0
|
|
20230616,172200,67684280,16750,16750,16750,16750,0
|
|
20230616,172100,67684280,16750,16750,16750,16750,0
|
|
20230616,172000,67684280,16750,16750,16750,16750,0
|
|
20230616,171900,67684280,16750,16750,16750,16750,0
|
|
20230616,171800,67684280,16750,16750,16750,16750,0
|
|
20230616,171700,67684280,16750,16750,16750,16750,0
|
|
20230616,171600,67684280,16750,16750,16750,16750,0
|
|
20230616,171500,67684280,16750,16750,16750,16750,0
|
|
20230616,171400,67684280,16750,16750,16750,16750,0
|
|
20230616,171300,67684280,16750,16750,16750,16750,0
|
|
20230616,171200,67684280,16750,16750,16750,16750,0
|
|
20230616,171100,67684280,16750,16750,16750,16750,0
|
|
20230616,171000,67684280,16750,16750,16750,16750,0
|
|
20230616,170900,67684280,16750,16750,16750,16750,0
|
|
20230616,170800,67684280,16750,16750,16750,16750,0
|
|
20230616,170700,67684280,16750,16750,16750,16750,0
|
|
20230616,170600,67684280,16750,16750,16750,16750,8
|
|
20230616,170500,67684280,16750,16750,16750,16750,0
|
|
20230616,170400,67684280,16750,16750,16750,16750,0
|
|
20230616,170300,67684280,16750,16750,16750,16750,0
|
|
20230616,170200,67684280,16750,16750,16750,16750,0
|
|
20230616,170100,67684280,16750,16750,16750,16750,0
|
|
20230616,170000,67684280,16750,16750,16750,16750,0
|
|
20230616,165900,67684280,16750,16750,16750,16750,0
|
|
20230616,165800,67684280,16750,16750,16750,16750,0
|
|
20230616,165700,67684280,16750,16750,16750,16750,0
|
|
20230616,165600,67684280,16750,16750,16750,16750,0
|
|
20230616,165500,67684280,16750,16750,16750,16750,0
|
|
20230616,165400,67684280,16750,16750,16750,16750,0
|
|
20230616,165300,67684280,16750,16750,16750,16750,0
|
|
20230616,165200,67684280,16750,16750,16750,16750,0
|
|
20230616,165100,67684280,16750,16750,16750,16750,0
|
|
20230616,165000,67684280,16750,16750,16750,16750,0
|
|
20230616,164900,67684280,16750,16750,16750,16750,0
|
|
20230616,164800,67684280,16750,16750,16750,16750,0
|
|
20230616,164700,67684280,16750,16750,16750,16750,0
|
|
20230616,164600,67684280,16750,16750,16750,16750,0
|
|
20230616,164500,67684280,16750,16750,16750,16750,0
|
|
20230616,164400,67684280,16750,16750,16750,16750,0
|
|
20230616,164300,67684280,16750,16750,16750,16750,0
|
|
20230616,164200,67684280,16750,16750,16750,16750,0
|
|
20230616,164100,67684280,16750,16750,16750,16750,0
|
|
20230616,164000,67684280,16750,16750,16750,16750,0
|
|
20230616,163900,67684280,16750,16750,16750,16750,0
|
|
20230616,163800,67684280,16750,16750,16750,16750,0
|
|
20230616,163700,67684280,16750,16750,16750,16750,0
|
|
20230616,163600,67684280,16750,16750,16750,16750,8
|
|
20230616,163500,67684280,16750,16750,16750,16750,0
|
|
20230616,163400,67684280,16750,16750,16750,16750,0
|
|
20230616,163300,67684280,16750,16750,16750,16750,0
|
|
20230616,163200,67684280,16750,16750,16750,16750,0
|
|
20230616,163100,67684280,16750,16750,16750,16750,0
|
|
20230616,163000,67684280,16750,16750,16750,16750,0
|
|
20230616,162900,67684280,16750,16750,16750,16750,0
|
|
20230616,162800,67684280,16750,16750,16750,16750,0
|
|
20230616,162700,67684280,16750,16750,16750,16750,0
|
|
20230616,162600,67684280,16750,16750,16750,16750,0
|
|
20230616,162500,67684280,16750,16750,16750,16750,0
|
|
20230616,162400,67684280,16750,16750,16750,16750,0
|
|
20230616,162300,67684280,16750,16750,16750,16750,0
|
|
20230616,162200,67684280,16750,16750,16750,16750,0
|
|
20230616,162100,67684280,16750,16750,16750,16750,0
|
|
20230616,162000,67684280,16750,16750,16750,16750,0
|
|
20230616,161900,67684280,16750,16750,16750,16750,0
|
|
20230616,161800,67684280,16750,16750,16750,16750,0
|
|
20230616,161700,67684280,16750,16750,16750,16750,0
|
|
20230616,161600,67684280,16750,16750,16750,16750,0
|
|
20230616,161500,67684280,16750,16750,16750,16750,0
|
|
20230616,161400,67684280,16750,16750,16750,16750,0
|
|
20230616,161300,67684280,16750,16750,16750,16750,0
|
|
20230616,161200,67684280,16750,16750,16750,16750,0
|
|
20230616,161100,67684280,16750,16750,16750,16750,0
|
|
20230616,161000,67684280,16750,16750,16750,16750,0
|
|
20230616,160900,67684280,16750,16750,16750,16750,0
|
|
20230616,160800,67684280,16750,16750,16750,16750,0
|
|
20230616,160700,67684280,16750,16750,16750,16750,0
|
|
20230616,160600,67684280,16750,16750,16750,16750,8
|
|
20230616,160500,67684280,16750,16750,16750,16750,0
|
|
20230616,160400,67684280,16750,16750,16750,16750,0
|
|
20230616,160300,67684280,16750,16750,16750,16750,0
|
|
20230616,160200,67684280,16750,16750,16750,16750,0
|
|
20230616,160100,67684280,16750,16750,16750,16750,0
|
|
20230616,160000,67684280,16750,16750,16750,16750,0
|
|
20230616,155900,67684280,16750,16750,16750,16750,0
|
|
20230616,155800,67684280,16750,16750,16750,16750,0
|
|
20230616,155700,67684280,16750,16750,16750,16750,0
|
|
20230616,155600,67684280,16750,16750,16750,16750,0
|
|
20230616,155500,67684280,16750,16750,16750,16750,0
|
|
20230616,155400,67684280,16750,16750,16750,16750,0
|
|
20230616,155300,67684280,16750,16750,16750,16750,0
|
|
20230616,155200,67684280,16750,16750,16750,16750,0
|
|
20230616,155100,67684280,16750,16750,16750,16750,0
|
|
20230616,155000,67684280,16750,16750,16750,16750,0
|
|
20230616,154900,67684280,16750,16750,16750,16750,0
|
|
20230616,154800,67684280,16750,16750,16750,16750,0
|
|
20230616,154700,67684280,16750,16750,16750,16750,0
|
|
20230616,154600,67684280,16750,16750,16750,16750,0
|
|
20230616,154500,67684280,16750,16750,16750,16750,0
|
|
20230616,154400,67684280,16750,16750,16750,16750,0
|
|
20230616,154300,67684280,16750,16750,16750,16750,0
|
|
20230616,154200,67684280,16750,16750,16750,16750,0
|
|
20230616,154100,67684280,16750,16750,16750,16750,0
|
|
20230616,154000,67684280,16750,16750,16750,16750,0
|
|
20230616,153900,67684280,16750,16750,16750,16750,0
|
|
20230616,153800,67684280,16750,16750,16750,16750,0
|
|
20230616,153700,67684280,16750,16750,16750,16750,0
|
|
20230616,153600,67684280,16750,16750,16750,16750,8
|
|
20230616,153500,67684280,16750,16750,16750,16750,0
|
|
20230616,153400,67684280,16750,16750,16750,16750,0
|
|
20230616,153300,67684280,16750,16750,16750,16750,0
|
|
20230616,153200,67684280,16750,16750,16750,16750,0
|
|
20230616,153100,67684280,16750,16750,16750,16750,0
|
|
20230616,153000,67684280,16750,16750,16750,16750,8
|
|
20230616,152900,67550280,16760,16760,16760,16760,0
|
|
20230616,152800,67550280,16760,16760,16760,16760,0
|
|
20230616,152700,67550280,16760,16760,16760,16760,0
|
|
20230616,152600,67550280,16760,16760,16760,16760,0
|
|
20230616,152500,67550280,16760,16760,16760,16760,0
|
|
20230616,152400,67550280,16760,16760,16760,16760,0
|
|
20230616,152300,67550280,16760,16760,16760,16760,0
|
|
20230616,152200,67550280,16760,16760,16760,16760,0
|
|
20230616,152100,67550280,16760,16760,16760,16760,0
|
|
20230616,152000,67550280,16760,16760,16760,16760,0
|
|
20230616,151900,67550280,16760,16760,16760,16760,0
|
|
20230616,151800,67550280,16760,16760,16760,16760,1
|
|
20230616,151700,67533520,16760,16760,16760,16760,1
|
|
20230616,151600,67516760,16760,16760,16760,16760,0
|
|
20230616,151500,67516760,16760,16760,16760,16760,0
|
|
20230616,151400,67516760,16760,16760,16760,16760,0
|
|
20230616,151300,67516760,16760,16760,16760,16760,20
|
|
20230616,151200,67181560,16750,16750,16750,16750,0
|
|
20230616,151100,67181560,16750,16760,16760,16750,6
|
|
20230616,151000,67081010,16760,16760,16760,16760,0
|
|
20230616,150900,67081010,16760,16760,16760,16760,0
|
|
20230616,150800,67081010,16760,16760,16760,16760,0
|
|
20230616,150700,67081010,16760,16760,16760,16760,0
|
|
20230616,150600,67081010,16760,16760,16760,16760,0
|
|
20230616,150500,67081010,16760,16760,16760,16760,0
|
|
20230616,150400,67081010,16760,16760,16760,16760,0
|
|
20230616,150300,67081010,16760,16760,16760,16760,5
|
|
20230616,150200,66997210,16760,16760,16760,16760,0
|
|
20230616,150100,66997210,16760,16760,16760,16760,0
|
|
20230616,150000,66997210,16760,16760,16760,16760,0
|
|
20230616,145900,66997210,16760,16760,16760,16760,2
|
|
20230616,145800,66963690,16760,16760,16760,16760,0
|
|
20230616,145700,66963690,16760,16760,16760,16760,0
|
|
20230616,145600,66963690,16760,16760,16760,16760,0
|
|
20230616,145500,66963690,16760,16760,16760,16760,0
|
|
20230616,145400,66963690,16760,16760,16760,16760,0
|
|
20230616,145300,66963690,16760,16760,16760,16760,19
|
|
20230616,145200,66645250,16770,16770,16770,16770,0
|
|
20230616,145100,66645250,16770,16770,16770,16770,0
|
|
20230616,145000,66645250,16770,16770,16770,16770,0
|
|
20230616,144900,66645250,16770,16770,16770,16770,0
|
|
20230616,144800,66645250,16770,16770,16770,16770,0
|
|
20230616,144700,66645250,16770,16770,16770,16770,0
|
|
20230616,144600,66645250,16770,16770,16770,16770,1
|
|
20230616,144500,66628480,16740,16740,16740,16740,0
|
|
20230616,144400,66628480,16740,16740,16740,16740,0
|
|
20230616,144300,66628480,16740,16740,16740,16740,0
|
|
20230616,144200,66628480,16740,16740,16740,16740,0
|
|
20230616,144100,66628480,16740,16740,16740,16740,0
|
|
20230616,144000,66628480,16740,16740,16740,16740,32
|
|
20230616,143900,66092800,16760,16760,16760,16760,0
|
|
20230616,143800,66092800,16760,16760,16760,16760,0
|
|
20230616,143700,66092800,16760,16760,16760,16760,0
|
|
20230616,143600,66092800,16760,16760,16760,16760,3
|
|
20230616,143500,66042520,16740,16740,16740,16740,0
|
|
20230616,143400,66042520,16740,16740,16740,16740,0
|
|
20230616,143300,66042520,16740,16740,16740,16740,0
|
|
20230616,143200,66042520,16740,16740,16740,16740,0
|
|
20230616,143100,66042520,16740,16740,16740,16740,0
|
|
20230616,143000,66042520,16740,16740,16740,16740,0
|
|
20230616,142900,66042520,16740,16740,16740,16740,0
|
|
20230616,142800,66042520,16740,16740,16740,16740,0
|
|
20230616,142700,66042520,16740,16740,16740,16740,0
|
|
20230616,142600,66042520,16740,16740,16740,16740,0
|
|
20230616,142500,66042520,16740,16740,16740,16740,0
|
|
20230616,142400,66042520,16740,16740,16740,16740,0
|
|
20230616,142300,66042520,16740,16740,16740,16740,0
|
|
20230616,142200,66042520,16740,16740,16740,16740,0
|
|
20230616,142100,66042520,16740,16740,16740,16740,0
|
|
20230616,142000,66042520,16740,16740,16740,16740,0
|
|
20230616,141900,66042520,16740,16740,16740,16740,15
|
|
20230616,141800,65791420,16740,16740,16740,16740,0
|
|
20230616,141700,65791420,16740,16740,16740,16740,0
|
|
20230616,141600,65791420,16740,16740,16740,16740,0
|
|
20230616,141500,65791420,16740,16740,16740,16740,0
|
|
20230616,141400,65791420,16740,16740,16740,16740,0
|
|
20230616,141300,65791420,16740,16740,16740,16740,0
|
|
20230616,141200,65791420,16740,16740,16740,16740,0
|
|
20230616,141100,65791420,16740,16740,16740,16740,0
|
|
20230616,141000,65791420,16740,16740,16740,16740,0
|
|
20230616,140900,65791420,16740,16740,16740,16740,0
|
|
20230616,140800,65791420,16740,16740,16740,16740,0
|
|
20230616,140700,65791420,16740,16740,16740,16740,0
|
|
20230616,140600,65791420,16740,16740,16740,16740,0
|
|
20230616,140500,65791420,16740,16740,16740,16740,0
|
|
20230616,140400,65791420,16740,16740,16740,16740,0
|
|
20230616,140300,65791420,16740,16740,16740,16740,0
|
|
20230616,140200,65791420,16740,16740,16740,16740,0
|
|
20230616,140100,65791420,16740,16740,16740,16740,0
|
|
20230616,140000,65791420,16740,16740,16740,16740,0
|
|
20230616,135900,65791420,16740,16740,16740,16740,0
|
|
20230616,135800,65791420,16740,16740,16740,16740,0
|
|
20230616,135700,65791420,16740,16740,16740,16740,0
|
|
20230616,135600,65791420,16740,16740,16740,16740,0
|
|
20230616,135500,65791420,16740,16740,16740,16740,0
|
|
20230616,135400,65791420,16740,16740,16740,16740,0
|
|
20230616,135300,65791420,16740,16740,16740,16740,0
|
|
20230616,135200,65791420,16740,16740,16740,16740,0
|
|
20230616,135100,65791420,16740,16740,16740,16740,0
|
|
20230616,135000,65791420,16740,16740,16740,16740,0
|
|
20230616,134900,65791420,16740,16740,16740,16740,0
|
|
20230616,134800,65791420,16740,16740,16740,16740,0
|
|
20230616,134700,65791420,16740,16740,16740,16740,1
|
|
20230616,134600,65774680,16740,16740,16740,16740,2
|
|
20230616,134500,65741200,16710,16710,16710,16710,0
|
|
20230616,134400,65741200,16710,16710,16710,16710,0
|
|
20230616,134300,65741200,16710,16710,16710,16710,0
|
|
20230616,134200,65741200,16710,16710,16710,16710,0
|
|
20230616,134100,65741200,16710,16710,16710,16710,0
|
|
20230616,134000,65741200,16710,16710,16710,16710,0
|
|
20230616,133900,65741200,16710,16710,16710,16710,0
|
|
20230616,133800,65741200,16710,16710,16710,16710,200
|
|
20230616,133700,62399200,16710,16710,16710,16710,0
|
|
20230616,133600,62399200,16710,16710,16710,16710,0
|
|
20230616,133500,62399200,16710,16730,16730,16710,66
|
|
20230616,133400,61295670,16730,16730,16730,16730,0
|
|
20230616,133300,61295670,16730,16730,16730,16730,5
|
|
20230616,133200,61212020,16730,16730,16730,16730,0
|
|
20230616,133100,61212020,16730,16740,16740,16730,502
|
|
20230616,133000,52813540,16730,16730,16730,16730,0
|
|
20230616,132900,52813540,16730,16740,16740,16730,136
|
|
20230616,132800,50538180,16740,16740,16740,16740,2
|
|
20230616,132700,50504700,16740,16740,16740,16730,132
|
|
20230616,132600,48296290,16740,16740,16740,16740,103
|
|
20230616,132500,46572070,16750,16750,16750,16750,82
|
|
20230616,132400,45198570,16770,16770,16770,16770,5
|
|
20230616,132300,45114720,16770,16770,16770,16770,0
|
|
20230616,132200,45114720,16770,16770,16770,16770,0
|
|
20230616,132100,45114720,16770,16770,16770,16770,0
|
|
20230616,132000,45114720,16770,16770,16770,16770,0
|
|
20230616,131900,45114720,16770,16770,16770,16770,0
|
|
20230616,131800,45114720,16770,16770,16770,16770,2
|
|
20230616,131700,45081180,16750,16750,16750,16750,0
|
|
20230616,131600,45081180,16750,16750,16750,16750,11
|
|
20230616,131500,44896930,16750,16750,16750,16750,0
|
|
20230616,131400,44896930,16750,16750,16750,16750,0
|
|
20230616,131300,44896930,16750,16750,16750,16750,0
|
|
20230616,131200,44896930,16750,16750,16750,16750,10
|
|
20230616,131100,44729430,16750,16750,16750,16750,39
|
|
20230616,131000,44076180,16750,16750,16750,16750,1
|
|
20230616,130900,44059430,16750,16750,16750,16750,1
|
|
20230616,130800,44042680,16750,16750,16750,16750,1
|
|
20230616,130700,44025930,16750,16750,16750,16750,50
|
|
20230616,130600,43188430,16750,16750,16750,16750,0
|
|
20230616,130500,43188430,16750,16750,16750,16750,0
|
|
20230616,130400,43188430,16750,16750,16750,16750,0
|
|
20230616,130300,43188430,16750,16750,16750,16750,0
|
|
20230616,130200,43188430,16750,16750,16750,16750,0
|
|
20230616,130100,43188430,16750,16750,16750,16750,1
|
|
20230616,130000,43171680,16750,16750,16750,16750,0
|
|
20230616,125900,43171680,16750,16750,16750,16750,0
|
|
20230616,125800,43171680,16750,16750,16750,16750,0
|
|
20230616,125700,43171680,16750,16750,16750,16750,0
|
|
20230616,125600,43171680,16750,16750,16750,16750,0
|
|
20230616,125500,43171680,16750,16760,16760,16750,482
|
|
20230616,125400,35097190,16760,16760,16760,16760,0
|
|
20230616,125300,35097190,16760,16760,16760,16760,0
|
|
20230616,125200,35097190,16760,16760,16760,16760,0
|
|
20230616,125100,35097190,16760,16760,16760,16760,20
|
|
20230616,125000,34761990,16770,16770,16770,16770,0
|
|
20230616,124900,34761990,16770,16770,16770,16770,9
|
|
20230616,124800,34611060,16770,16780,16780,16770,30
|
|
20230616,124700,34107890,16770,16770,16770,16770,0
|
|
20230616,124600,34107890,16770,16770,16770,16770,0
|
|
20230616,124500,34107890,16770,16770,16770,16770,0
|
|
20230616,124400,34107890,16770,16770,16770,16770,0
|
|
20230616,124300,34107890,16770,16770,16770,16770,0
|
|
20230616,124200,34107890,16770,16770,16770,16770,0
|
|
20230616,124100,34107890,16770,16770,16770,16770,0
|
|
20230616,124000,34107890,16770,16770,16770,16770,0
|
|
20230616,123900,34107890,16770,16770,16770,16770,0
|
|
20230616,123800,34107890,16770,16770,16770,16770,0
|
|
20230616,123700,34107890,16770,16770,16770,16770,0
|
|
20230616,123600,34107890,16770,16780,16780,16770,75
|
|
20230616,123500,32850070,16790,16790,16790,16790,0
|
|
20230616,123400,32850070,16790,16790,16790,16790,0
|
|
20230616,123300,32850070,16790,16790,16790,16790,0
|
|
20230616,123200,32850070,16790,16790,16790,16790,0
|
|
20230616,123100,32850070,16790,16790,16790,16790,0
|
|
20230616,123000,32850070,16790,16790,16790,16790,0
|
|
20230616,122900,32850070,16790,16790,16790,16790,0
|
|
20230616,122800,32850070,16790,16790,16790,16790,0
|
|
20230616,122700,32850070,16790,16790,16790,16790,0
|
|
20230616,122600,32850070,16790,16790,16790,16790,5
|
|
20230616,122500,32766120,16790,16790,16790,16790,0
|
|
20230616,122400,32766120,16790,16790,16790,16790,0
|
|
20230616,122300,32766120,16790,16790,16790,16790,4
|
|
20230616,122200,32698960,16790,16790,16790,16790,0
|
|
20230616,122100,32698960,16790,16790,16790,16790,0
|
|
20230616,122000,32698960,16790,16790,16790,16790,0
|
|
20230616,121900,32698960,16790,16790,16790,16790,11
|
|
20230616,121800,32514270,16790,16790,16790,16790,0
|
|
20230616,121700,32514270,16790,16790,16790,16790,0
|
|
20230616,121600,32514270,16790,16790,16790,16790,0
|
|
20230616,121500,32514270,16790,16790,16790,16790,0
|
|
20230616,121400,32514270,16790,16790,16790,16790,0
|
|
20230616,121300,32514270,16790,16790,16790,16790,30
|
|
20230616,121200,32010570,16790,16790,16790,16790,0
|
|
20230616,121100,32010570,16790,16790,16790,16790,0
|
|
20230616,121000,32010570,16790,16790,16790,16790,5
|
|
20230616,120900,31926620,16780,16780,16780,16780,0
|
|
20230616,120800,31926620,16780,16780,16780,16780,0
|
|
20230616,120700,31926620,16780,16780,16780,16780,0
|
|
20230616,120600,31926620,16780,16780,16780,16780,0
|
|
20230616,120500,31926620,16780,16780,16780,16780,0
|
|
20230616,120400,31926620,16780,16780,16780,16780,0
|
|
20230616,120300,31926620,16780,16780,16780,16780,4
|
|
20230616,120200,31859500,16780,16780,16780,16780,0
|
|
20230616,120100,31859500,16780,16780,16780,16780,0
|
|
20230616,120000,31859500,16780,16780,16780,16780,0
|
|
20230616,115900,31859500,16780,16780,16780,16780,0
|
|
20230616,115800,31859500,16780,16780,16780,16780,0
|
|
20230616,115700,31859500,16780,16780,16780,16780,0
|
|
20230616,115600,31859500,16780,16780,16780,16780,0
|
|
20230616,115500,31859500,16780,16780,16780,16780,0
|
|
20230616,115400,31859500,16780,16780,16780,16780,0
|
|
20230616,115300,31859500,16780,16780,16780,16780,0
|
|
20230616,115200,31859500,16780,16780,16780,16780,0
|
|
20230616,115100,31859500,16780,16780,16780,16780,0
|
|
20230616,115000,31859500,16780,16780,16780,16780,1
|
|
20230616,114900,31842720,16780,16780,16780,16780,40
|
|
20230616,114800,31171520,16780,16780,16780,16780,0
|
|
20230616,114700,31171520,16780,16780,16780,16780,0
|
|
20230616,114600,31171520,16780,16780,16780,16780,0
|
|
20230616,114500,31171520,16780,16780,16780,16780,0
|
|
20230616,114400,31171520,16780,16780,16780,16780,0
|
|
20230616,114300,31171520,16780,16780,16780,16780,0
|
|
20230616,114200,31171520,16780,16780,16780,16780,0
|
|
20230616,114100,31171520,16780,16780,16780,16780,0
|
|
20230616,114000,31171520,16780,16780,16780,16780,0
|
|
20230616,113900,31171520,16780,16780,16780,16780,0
|
|
20230616,113800,31171520,16780,16780,16780,16780,1
|
|
20230616,113700,31154740,16780,16780,16780,16780,4
|
|
20230616,113600,31087620,16780,16780,16780,16780,2
|
|
20230616,113500,31054060,16780,16780,16780,16780,0
|
|
20230616,113400,31054060,16780,16780,16780,16780,0
|
|
20230616,113300,31054060,16780,16780,16780,16780,0
|
|
20230616,113200,31054060,16780,16780,16780,16780,0
|
|
20230616,113100,31054060,16780,16780,16780,16780,0
|
|
20230616,113000,31054060,16780,16780,16780,16780,0
|
|
20230616,112900,31054060,16780,16780,16780,16780,1
|
|
20230616,112800,31037280,16780,16780,16780,16780,0
|
|
20230616,112700,31037280,16780,16780,16780,16780,0
|
|
20230616,112600,31037280,16780,16780,16780,16780,0
|
|
20230616,112500,31037280,16780,16780,16780,16780,0
|
|
20230616,112400,31037280,16780,16780,16780,16780,0
|
|
20230616,112300,31037280,16780,16780,16780,16780,1
|
|
20230616,112200,31020500,16780,16780,16780,16780,0
|
|
20230616,112100,31020500,16780,16780,16780,16780,0
|
|
20230616,112000,31020500,16780,16780,16780,16780,0
|
|
20230616,111900,31020500,16780,16780,16780,16780,0
|
|
20230616,111800,31020500,16780,16780,16780,16780,0
|
|
20230616,111700,31020500,16780,16780,16780,16780,0
|
|
20230616,111600,31020500,16780,16780,16780,16780,4
|
|
20230616,111500,30953380,16780,16780,16780,16780,0
|
|
20230616,111400,30953380,16780,16780,16780,16780,0
|
|
20230616,111300,30953380,16780,16780,16780,16780,14
|
|
20230616,111200,30718460,16780,16780,16780,16780,0
|
|
20230616,111100,30718460,16780,16780,16780,16780,0
|
|
20230616,111000,30718460,16780,16780,16780,16780,0
|
|
20230616,110900,30718460,16780,16780,16780,16780,0
|
|
20230616,110800,30718460,16780,16780,16780,16780,0
|
|
20230616,110700,30718460,16780,16780,16780,16780,0
|
|
20230616,110600,30718460,16780,16780,16780,16780,0
|
|
20230616,110500,30718460,16780,16780,16780,16780,0
|
|
20230616,110400,30718460,16780,16780,16780,16780,0
|
|
20230616,110300,30718460,16780,16780,16780,16780,0
|
|
20230616,110200,30718460,16780,16780,16780,16780,0
|
|
20230616,110100,30718460,16780,16780,16780,16780,40
|
|
20230616,110000,30047260,16780,16780,16780,16780,0
|
|
20230616,105900,30047260,16780,16780,16780,16780,0
|
|
20230616,105800,30047260,16780,16780,16780,16780,0
|
|
20230616,105700,30047260,16780,16780,16780,16780,0
|
|
20230616,105600,30047260,16780,16780,16780,16780,0
|
|
20230616,105500,30047260,16780,16780,16780,16780,0
|
|
20230616,105400,30047260,16780,16780,16780,16780,0
|
|
20230616,105300,30047260,16780,16780,16780,16780,0
|
|
20230616,105200,30047260,16780,16780,16780,16780,4
|
|
20230616,105100,29980140,16780,16780,16780,16780,0
|
|
20230616,105000,29980140,16780,16780,16780,16780,0
|
|
20230616,104900,29980140,16780,16780,16780,16780,1
|
|
20230616,104800,29963360,16780,16780,16780,16780,0
|
|
20230616,104700,29963360,16780,16780,16780,16780,0
|
|
20230616,104600,29963360,16780,16780,16780,16780,0
|
|
20230616,104500,29963360,16780,16780,16780,16780,0
|
|
20230616,104400,29963360,16780,16780,16780,16780,0
|
|
20230616,104300,29963360,16780,16780,16780,16780,0
|
|
20230616,104200,29963360,16780,16780,16780,16780,0
|
|
20230616,104100,29963360,16780,16780,16780,16780,0
|
|
20230616,104000,29963360,16780,16780,16780,16780,0
|
|
20230616,103900,29963360,16780,16780,16780,16780,0
|
|
20230616,103800,29963360,16780,16780,16780,16780,7
|
|
20230616,103700,29845900,16780,16780,16780,16780,0
|
|
20230616,103600,29845900,16780,16780,16780,16780,0
|
|
20230616,103500,29845900,16780,16780,16780,16780,1
|
|
20230616,103400,29829120,16790,16790,16790,16790,0
|
|
20230616,103300,29829120,16790,16790,16790,16790,0
|
|
20230616,103200,29829120,16790,16790,16790,16790,0
|
|
20230616,103100,29829120,16790,16790,16790,16790,0
|
|
20230616,103000,29829120,16790,16790,16790,16790,0
|
|
20230616,102900,29829120,16790,16790,16790,16790,0
|
|
20230616,102800,29829120,16790,16790,16790,16790,0
|
|
20230616,102700,29829120,16790,16790,16790,16790,0
|
|
20230616,102600,29829120,16790,16790,16790,16790,0
|
|
20230616,102500,29829120,16790,16790,16790,16790,0
|
|
20230616,102400,29829120,16790,16790,16790,16790,0
|
|
20230616,102300,29829120,16790,16790,16790,16790,0
|
|
20230616,102200,29829120,16790,16790,16790,16790,0
|
|
20230616,102100,29829120,16790,16790,16790,16790,0
|
|
20230616,102000,29829120,16790,16790,16790,16790,0
|
|
20230616,101900,29829120,16790,16790,16790,16790,0
|
|
20230616,101800,29829120,16790,16790,16790,16790,0
|
|
20230616,101700,29829120,16790,16790,16790,16790,0
|
|
20230616,101600,29829120,16790,16790,16790,16790,1
|
|
20230616,101500,29812330,16790,16790,16790,16790,0
|
|
20230616,101400,29812330,16790,16790,16790,16790,0
|
|
20230616,101300,29812330,16790,16790,16790,16790,0
|
|
20230616,101200,29812330,16790,16790,16790,16790,0
|
|
20230616,101100,29812330,16790,16790,16790,16790,0
|
|
20230616,101000,29812330,16790,16790,16790,16790,0
|
|
20230616,100900,29812330,16790,16790,16790,16790,0
|
|
20230616,100800,29812330,16790,16790,16790,16790,0
|
|
20230616,100700,29812330,16790,16790,16790,16790,0
|
|
20230616,100600,29812330,16790,16790,16790,16790,0
|
|
20230616,100500,29812330,16790,16790,16790,16790,5
|
|
20230616,100400,29728380,16780,16780,16780,16780,0
|
|
20230616,100300,29728380,16780,16780,16780,16780,9
|
|
20230616,100200,29577360,16790,16790,16790,16790,10
|
|
20230616,100100,29409460,16750,16750,16750,16750,0
|
|
20230616,100000,29409460,16750,16750,16750,16750,0
|
|
20230616,095900,29409460,16750,16750,16750,16750,0
|
|
20230616,095800,29409460,16750,16780,16780,16750,327
|
|
20230616,095700,23926160,16790,16790,16790,16790,0
|
|
20230616,095600,23926160,16790,16790,16790,16790,0
|
|
20230616,095500,23926160,16790,16790,16790,16790,0
|
|
20230616,095400,23926160,16790,16790,16790,16790,0
|
|
20230616,095300,23926160,16790,16790,16790,16790,0
|
|
20230616,095200,23926160,16790,16790,16790,16790,0
|
|
20230616,095100,23926160,16790,16790,16790,16790,2
|
|
20230616,095000,23892580,16790,16790,16790,16790,1
|
|
20230616,094900,23875790,16790,16790,16790,16790,2
|
|
20230616,094800,23842210,16790,16790,16790,16790,0
|
|
20230616,094700,23842210,16790,16790,16790,16790,221
|
|
20230616,094600,20131620,16790,16790,16790,16790,0
|
|
20230616,094500,20131620,16790,16790,16790,16790,0
|
|
20230616,094400,20131620,16790,16790,16790,16790,0
|
|
20230616,094300,20131620,16790,16790,16790,16790,0
|
|
20230616,094200,20131620,16790,16790,16790,16790,0
|
|
20230616,094100,20131620,16790,16790,16790,16790,0
|
|
20230616,094000,20131620,16790,16790,16790,16790,0
|
|
20230616,093900,20131620,16790,16790,16790,16790,0
|
|
20230616,093800,20131620,16790,16790,16790,16790,0
|
|
20230616,093700,20131620,16790,16790,16790,16790,0
|
|
20230616,093600,20131620,16790,16790,16790,16790,0
|
|
20230616,093500,20131620,16790,16790,16790,16790,0
|
|
20230616,093400,20131620,16790,16790,16790,16790,0
|
|
20230616,093300,20131620,16790,16790,16790,16790,0
|
|
20230616,093200,20131620,16790,16790,16790,16790,0
|
|
20230616,093100,20131620,16790,16790,16790,16790,1
|
|
20230616,093000,20114830,16770,16770,16770,16770,0
|
|
20230616,092900,20114830,16770,16770,16770,16770,0
|
|
20230616,092800,20114830,16770,16770,16770,16770,49
|
|
20230616,092700,19293100,16780,16780,16780,16780,1
|
|
20230616,092600,19276320,16790,16790,16790,16790,0
|
|
20230616,092500,19276320,16790,16790,16790,16790,0
|
|
20230616,092400,19276320,16790,16790,16790,16790,180
|
|
20230616,092300,16254120,16770,16770,16770,16770,0
|
|
20230616,092200,16254120,16770,16770,16770,16770,0
|
|
20230616,092100,16254120,16770,16780,16780,16770,500
|
|
20230616,092000,7869070,16770,16770,16770,16770,0
|
|
20230616,091900,7869070,16770,16770,16770,16770,0
|
|
20230616,091800,7869070,16770,16790,16790,16770,288
|
|
20230616,091700,3038430,16840,16840,16840,16840,0
|
|
20230616,091600,3038430,16840,16840,16840,16840,0
|
|
20230616,091500,3038430,16840,16840,16840,16840,0
|
|
20230616,091400,3038430,16840,16840,16840,16840,0
|
|
20230616,091300,3038430,16840,16840,16840,16840,0
|
|
20230616,091200,3038430,16840,16840,16840,16840,0
|
|
20230616,091100,3038430,16840,16840,16840,16840,0
|
|
20230616,091000,3038430,16840,16840,16840,16840,0
|
|
20230616,090900,3038430,16840,16840,16840,16840,0
|
|
20230616,090800,3038430,16840,16840,16840,16840,0
|
|
20230616,090700,3038430,16840,16840,16840,16840,0
|
|
20230616,090600,3038430,16840,16840,16840,16840,0
|
|
20230616,090500,3038430,16840,16840,16840,16840,0
|
|
20230616,090400,3038430,16840,16840,16840,16840,0
|
|
20230616,090300,3038430,16840,16790,16840,16770,151
|
|
20230616,090200,505200,16840,16840,16840,16840,0
|
|
20230616,090100,505200,16840,16840,16840,16840,0
|
|
20230616,090000,505200,16840,16840,16840,16840,30
|