688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,202500,425609280,13500,13500,13500,13500,164
|
|
20230613,202400,425609280,13500,13500,13500,13500,0
|
|
20230613,202300,425609280,13500,13500,13500,13500,0
|
|
20230613,202200,425609280,13500,13500,13500,13500,0
|
|
20230613,202100,425609280,13500,13500,13500,13500,0
|
|
20230613,202000,425609280,13500,13500,13500,13500,0
|
|
20230613,201900,425609280,13500,13500,13500,13500,0
|
|
20230613,201800,425609280,13500,13500,13500,13500,0
|
|
20230613,201700,425609280,13500,13500,13500,13500,0
|
|
20230613,201600,425609280,13500,13500,13500,13500,0
|
|
20230613,201500,425609280,13500,13500,13500,13500,0
|
|
20230613,201400,425609280,13500,13500,13500,13500,0
|
|
20230613,201300,425609280,13500,13500,13500,13500,0
|
|
20230613,201200,425609280,13500,13500,13500,13500,0
|
|
20230613,201100,425609280,13500,13500,13500,13500,0
|
|
20230613,201000,425609280,13500,13500,13500,13500,0
|
|
20230613,200900,425609280,13500,13500,13500,13500,0
|
|
20230613,200800,425609280,13500,13500,13500,13500,0
|
|
20230613,200700,425609280,13500,13500,13500,13500,0
|
|
20230613,200600,425609280,13500,13500,13500,13500,0
|
|
20230613,200500,425609280,13500,13500,13500,13500,0
|
|
20230613,200400,425609280,13500,13500,13500,13500,0
|
|
20230613,200300,425609280,13500,13500,13500,13500,0
|
|
20230613,200200,425609280,13500,13500,13500,13500,0
|
|
20230613,200100,425609280,13500,13500,13500,13500,0
|
|
20230613,200000,425609280,13500,13500,13500,13500,0
|
|
20230613,195900,425609280,13500,13500,13500,13500,0
|
|
20230613,195800,425609280,13500,13500,13500,13500,0
|
|
20230613,195700,425609280,13500,13500,13500,13500,0
|
|
20230613,195600,425609280,13500,13500,13500,13500,0
|
|
20230613,195500,425609280,13500,13500,13500,13500,164
|
|
20230613,195400,425609280,13500,13500,13500,13500,0
|
|
20230613,195300,425609280,13500,13500,13500,13500,0
|
|
20230613,195200,425609280,13500,13500,13500,13500,0
|
|
20230613,195100,425609280,13500,13500,13500,13500,0
|
|
20230613,195000,425609280,13500,13500,13500,13500,0
|
|
20230613,194900,425609280,13500,13500,13500,13500,0
|
|
20230613,194800,425609280,13500,13500,13500,13500,0
|
|
20230613,194700,425609280,13500,13500,13500,13500,0
|
|
20230613,194600,425609280,13500,13500,13500,13500,0
|
|
20230613,194500,425609280,13500,13500,13500,13500,0
|
|
20230613,194400,425609280,13500,13500,13500,13500,0
|
|
20230613,194300,425609280,13500,13500,13500,13500,0
|
|
20230613,194200,425609280,13500,13500,13500,13500,0
|
|
20230613,194100,425609280,13500,13500,13500,13500,0
|
|
20230613,194000,425609280,13500,13500,13500,13500,0
|
|
20230613,193900,425609280,13500,13500,13500,13500,0
|
|
20230613,193800,425609280,13500,13500,13500,13500,0
|
|
20230613,193700,425609280,13500,13500,13500,13500,0
|
|
20230613,193600,425609280,13500,13500,13500,13500,0
|
|
20230613,193500,425609280,13500,13500,13500,13500,0
|
|
20230613,193400,425609280,13500,13500,13500,13500,0
|
|
20230613,193300,425609280,13500,13500,13500,13500,0
|
|
20230613,193200,425609280,13500,13500,13500,13500,0
|
|
20230613,193100,425609280,13500,13500,13500,13500,0
|
|
20230613,193000,425609280,13500,13500,13500,13500,0
|
|
20230613,192900,425609280,13500,13500,13500,13500,0
|
|
20230613,192800,425609280,13500,13500,13500,13500,0
|
|
20230613,192700,425609280,13500,13500,13500,13500,0
|
|
20230613,192600,425609280,13500,13500,13500,13500,0
|
|
20230613,192500,425609280,13500,13500,13500,13500,164
|
|
20230613,192400,425609280,13500,13500,13500,13500,0
|
|
20230613,192300,425609280,13500,13500,13500,13500,0
|
|
20230613,192200,425609280,13500,13500,13500,13500,0
|
|
20230613,192100,425609280,13500,13500,13500,13500,0
|
|
20230613,192000,425609280,13500,13500,13500,13500,0
|
|
20230613,191900,425609280,13500,13500,13500,13500,0
|
|
20230613,191800,425609280,13500,13500,13500,13500,0
|
|
20230613,191700,425609280,13500,13500,13500,13500,0
|
|
20230613,191600,425609280,13500,13500,13500,13500,0
|
|
20230613,191500,425609280,13500,13500,13500,13500,0
|
|
20230613,191400,425609280,13500,13500,13500,13500,0
|
|
20230613,191300,425609280,13500,13500,13500,13500,0
|
|
20230613,191200,425609280,13500,13500,13500,13500,0
|
|
20230613,191100,425609280,13500,13500,13500,13500,0
|
|
20230613,191000,425609280,13500,13500,13500,13500,0
|
|
20230613,190900,425609280,13500,13500,13500,13500,0
|
|
20230613,190800,425609280,13500,13500,13500,13500,0
|
|
20230613,190700,425609280,13500,13500,13500,13500,0
|
|
20230613,190600,425609280,13500,13500,13500,13500,0
|
|
20230613,190500,425609280,13500,13500,13500,13500,0
|
|
20230613,190400,425609280,13500,13500,13500,13500,0
|
|
20230613,190300,425609280,13500,13500,13500,13500,0
|
|
20230613,190200,425609280,13500,13500,13500,13500,0
|
|
20230613,190100,425609280,13500,13500,13500,13500,0
|
|
20230613,190000,425609280,13500,13500,13500,13500,0
|
|
20230613,185900,425609280,13500,13500,13500,13500,0
|
|
20230613,185800,425609280,13500,13500,13500,13500,0
|
|
20230613,185700,425609280,13500,13500,13500,13500,0
|
|
20230613,185600,425609280,13500,13500,13500,13500,0
|
|
20230613,185500,425609280,13500,13500,13500,13500,164
|
|
20230613,185400,425609280,13500,13500,13500,13500,0
|
|
20230613,185300,425609280,13500,13500,13500,13500,0
|
|
20230613,185200,425609280,13500,13500,13500,13500,0
|
|
20230613,185100,425609280,13500,13500,13500,13500,0
|
|
20230613,185000,425609280,13500,13500,13500,13500,0
|
|
20230613,184900,425609280,13500,13500,13500,13500,0
|
|
20230613,184800,425609280,13500,13500,13500,13500,0
|
|
20230613,184700,425609280,13500,13500,13500,13500,0
|
|
20230613,184600,425609280,13500,13500,13500,13500,0
|
|
20230613,184500,425609280,13500,13500,13500,13500,0
|
|
20230613,184400,425609280,13500,13500,13500,13500,0
|
|
20230613,184300,425609280,13500,13500,13500,13500,0
|
|
20230613,184200,425609280,13500,13500,13500,13500,0
|
|
20230613,184100,425609280,13500,13500,13500,13500,0
|
|
20230613,184000,425609280,13500,13500,13500,13500,0
|
|
20230613,183900,425609280,13500,13500,13500,13500,0
|
|
20230613,183800,425609280,13500,13500,13500,13500,0
|
|
20230613,183700,425609280,13500,13500,13500,13500,0
|
|
20230613,183600,425609280,13500,13500,13500,13500,0
|
|
20230613,183500,425609280,13500,13500,13500,13500,0
|
|
20230613,183400,425609280,13500,13500,13500,13500,0
|
|
20230613,183300,425609280,13500,13500,13500,13500,0
|
|
20230613,183200,425609280,13500,13500,13500,13500,0
|
|
20230613,183100,425609280,13500,13500,13500,13500,0
|
|
20230613,183000,425609280,13500,13500,13500,13500,0
|
|
20230613,182900,425609280,13500,13500,13500,13500,0
|
|
20230613,182800,425609280,13500,13500,13500,13500,0
|
|
20230613,182700,425609280,13500,13500,13500,13500,0
|
|
20230613,182600,425609280,13500,13500,13500,13500,0
|
|
20230613,182500,425609280,13500,13500,13500,13500,164
|
|
20230613,182400,425609280,13500,13500,13500,13500,0
|
|
20230613,182300,425609280,13500,13500,13500,13500,0
|
|
20230613,182200,425609280,13500,13500,13500,13500,0
|
|
20230613,182100,425609280,13500,13500,13500,13500,0
|
|
20230613,182000,425609280,13500,13500,13500,13500,0
|
|
20230613,181900,425609280,13500,13500,13500,13500,0
|
|
20230613,181800,425609280,13500,13500,13500,13500,0
|
|
20230613,181700,425609280,13500,13500,13500,13500,0
|
|
20230613,181600,425609280,13500,13500,13500,13500,0
|
|
20230613,181500,425609280,13500,13500,13500,13500,0
|
|
20230613,181400,425609280,13500,13500,13500,13500,0
|
|
20230613,181300,425609280,13500,13500,13500,13500,0
|
|
20230613,181200,425609280,13500,13500,13500,13500,0
|
|
20230613,181100,425609280,13500,13500,13500,13500,0
|
|
20230613,181000,425609280,13500,13500,13500,13500,0
|
|
20230613,180900,425609280,13500,13500,13500,13500,0
|
|
20230613,180800,425609280,13500,13500,13500,13500,0
|
|
20230613,180700,425609280,13500,13500,13500,13500,0
|
|
20230613,180600,425609280,13500,13500,13500,13500,0
|
|
20230613,180500,425609280,13500,13500,13500,13500,0
|
|
20230613,180400,425609280,13500,13500,13500,13500,0
|
|
20230613,180300,425609280,13500,13500,13500,13500,0
|
|
20230613,180200,425609280,13500,13500,13500,13500,0
|
|
20230613,180100,425609280,13500,13500,13500,13500,0
|
|
20230613,180000,425609280,13500,13500,13500,13500,0
|
|
20230613,175900,425609280,13500,13500,13500,13500,0
|
|
20230613,175800,425609280,13500,13500,13500,13500,0
|
|
20230613,175700,425609280,13500,13500,13500,13500,0
|
|
20230613,175600,425609280,13500,13500,13500,13500,0
|
|
20230613,175500,425609280,13500,13500,13500,13500,164
|
|
20230613,175400,425609280,13500,13500,13500,13500,0
|
|
20230613,175300,425609280,13500,13500,13500,13500,0
|
|
20230613,175200,425609280,13500,13500,13500,13500,0
|
|
20230613,175100,425609280,13500,13500,13500,13500,0
|
|
20230613,175000,425609280,13500,13500,13500,13500,0
|
|
20230613,174900,425609280,13500,13500,13500,13500,0
|
|
20230613,174800,425609280,13500,13500,13500,13500,0
|
|
20230613,174700,425609280,13500,13500,13500,13500,0
|
|
20230613,174600,425609280,13500,13500,13500,13500,0
|
|
20230613,174500,425609280,13500,13500,13500,13500,0
|
|
20230613,174400,425609280,13500,13500,13500,13500,0
|
|
20230613,174300,425609280,13500,13500,13500,13500,0
|
|
20230613,174200,425609280,13500,13500,13500,13500,0
|
|
20230613,174100,425609280,13500,13500,13500,13500,0
|
|
20230613,174000,425609280,13500,13500,13500,13500,0
|
|
20230613,173900,425609280,13500,13500,13500,13500,0
|
|
20230613,173800,425609280,13500,13500,13500,13500,0
|
|
20230613,173700,425609280,13500,13500,13500,13500,0
|
|
20230613,173600,425609280,13500,13500,13500,13500,0
|
|
20230613,173500,425609280,13500,13500,13500,13500,0
|
|
20230613,173400,425609280,13500,13500,13500,13500,0
|
|
20230613,173300,425609280,13500,13500,13500,13500,0
|
|
20230613,173200,425609280,13500,13500,13500,13500,0
|
|
20230613,173100,425609280,13500,13500,13500,13500,0
|
|
20230613,173000,425609280,13500,13500,13500,13500,0
|
|
20230613,172900,425609280,13500,13500,13500,13500,0
|
|
20230613,172800,425609280,13500,13500,13500,13500,0
|
|
20230613,172700,425609280,13500,13500,13500,13500,0
|
|
20230613,172600,425609280,13500,13500,13500,13500,0
|
|
20230613,172500,425609280,13500,13500,13500,13500,164
|
|
20230613,172400,425609280,13500,13500,13500,13500,0
|
|
20230613,172300,425609280,13500,13500,13500,13500,0
|
|
20230613,172200,425609280,13500,13500,13500,13500,0
|
|
20230613,172100,425609280,13500,13500,13500,13500,0
|
|
20230613,172000,425609280,13500,13500,13500,13500,0
|
|
20230613,171900,425609280,13500,13500,13500,13500,0
|
|
20230613,171800,425609280,13500,13500,13500,13500,0
|
|
20230613,171700,425609280,13500,13500,13500,13500,0
|
|
20230613,171600,425609280,13500,13500,13500,13500,0
|
|
20230613,171500,425609280,13500,13500,13500,13500,0
|
|
20230613,171400,425609280,13500,13500,13500,13500,0
|
|
20230613,171300,425609280,13500,13500,13500,13500,0
|
|
20230613,171200,425609280,13500,13500,13500,13500,0
|
|
20230613,171100,425609280,13500,13500,13500,13500,0
|
|
20230613,171000,425609280,13500,13500,13500,13500,0
|
|
20230613,170900,425609280,13500,13500,13500,13500,0
|
|
20230613,170800,425609280,13500,13500,13500,13500,0
|
|
20230613,170700,425609280,13500,13500,13500,13500,0
|
|
20230613,170600,425609280,13500,13500,13500,13500,0
|
|
20230613,170500,425609280,13500,13500,13500,13500,0
|
|
20230613,170400,425609280,13500,13500,13500,13500,0
|
|
20230613,170300,425609280,13500,13500,13500,13500,0
|
|
20230613,170200,425609280,13500,13500,13500,13500,0
|
|
20230613,170100,425609280,13500,13500,13500,13500,0
|
|
20230613,170000,425609280,13500,13500,13500,13500,0
|
|
20230613,165900,425609280,13500,13500,13500,13500,0
|
|
20230613,165800,425609280,13500,13500,13500,13500,0
|
|
20230613,165700,425609280,13500,13500,13500,13500,0
|
|
20230613,165600,425609280,13500,13500,13500,13500,0
|
|
20230613,165500,425609280,13500,13500,13500,13500,164
|
|
20230613,165400,425609280,13500,13500,13500,13500,0
|
|
20230613,165300,425609280,13500,13500,13500,13500,0
|
|
20230613,165200,425609280,13500,13500,13500,13500,0
|
|
20230613,165100,425609280,13500,13500,13500,13500,0
|
|
20230613,165000,425609280,13500,13500,13500,13500,0
|
|
20230613,164900,425609280,13500,13500,13500,13500,0
|
|
20230613,164800,425609280,13500,13500,13500,13500,0
|
|
20230613,164700,425609280,13500,13500,13500,13500,0
|
|
20230613,164600,425609280,13500,13500,13500,13500,0
|
|
20230613,164500,425609280,13500,13500,13500,13500,0
|
|
20230613,164400,425609280,13500,13500,13500,13500,0
|
|
20230613,164300,425609280,13500,13500,13500,13500,0
|
|
20230613,164200,425609280,13500,13500,13500,13500,0
|
|
20230613,164100,425609280,13500,13500,13500,13500,0
|
|
20230613,164000,425609280,13500,13500,13500,13500,0
|
|
20230613,163900,425609280,13500,13500,13500,13500,0
|
|
20230613,163800,425609280,13500,13500,13500,13500,0
|
|
20230613,163700,425609280,13500,13500,13500,13500,0
|
|
20230613,163600,425609280,13500,13500,13500,13500,0
|
|
20230613,163500,425609280,13500,13500,13500,13500,0
|
|
20230613,163400,425609280,13500,13500,13500,13500,0
|
|
20230613,163300,425609280,13500,13500,13500,13500,0
|
|
20230613,163200,425609280,13500,13500,13500,13500,0
|
|
20230613,163100,425609280,13500,13500,13500,13500,0
|
|
20230613,163000,425609280,13500,13500,13500,13500,0
|
|
20230613,162900,425609280,13500,13500,13500,13500,0
|
|
20230613,162800,425609280,13500,13500,13500,13500,0
|
|
20230613,162700,425609280,13500,13500,13500,13500,0
|
|
20230613,162600,425609280,13500,13500,13500,13500,0
|
|
20230613,162500,425609280,13500,13500,13500,13500,164
|
|
20230613,162400,425609280,13500,13500,13500,13500,0
|
|
20230613,162300,425609280,13500,13500,13500,13500,0
|
|
20230613,162200,425609280,13500,13500,13500,13500,0
|
|
20230613,162100,425609280,13500,13500,13500,13500,0
|
|
20230613,162000,425609280,13500,13500,13500,13500,0
|
|
20230613,161900,425609280,13500,13500,13500,13500,0
|
|
20230613,161800,425609280,13500,13500,13500,13500,0
|
|
20230613,161700,425609280,13500,13500,13500,13500,0
|
|
20230613,161600,425609280,13500,13500,13500,13500,0
|
|
20230613,161500,425609280,13500,13500,13500,13500,0
|
|
20230613,161400,425609280,13500,13500,13500,13500,0
|
|
20230613,161300,425609280,13500,13500,13500,13500,0
|
|
20230613,161200,425609280,13500,13500,13500,13500,0
|
|
20230613,161100,425609280,13500,13500,13500,13500,0
|
|
20230613,161000,425609280,13500,13500,13500,13500,0
|
|
20230613,160900,425609280,13500,13500,13500,13500,0
|
|
20230613,160800,425609280,13500,13500,13500,13500,0
|
|
20230613,160700,425609280,13500,13500,13500,13500,0
|
|
20230613,160600,425609280,13500,13500,13500,13500,0
|
|
20230613,160500,425609280,13500,13500,13500,13500,0
|
|
20230613,160400,425609280,13500,13500,13500,13500,0
|
|
20230613,160300,425609280,13500,13500,13500,13500,0
|
|
20230613,160200,425609280,13500,13500,13500,13500,0
|
|
20230613,160100,425609280,13500,13500,13500,13500,0
|
|
20230613,160000,425609280,13500,13500,13500,13500,0
|
|
20230613,155900,425609280,13500,13500,13500,13500,0
|
|
20230613,155800,425609280,13500,13500,13500,13500,0
|
|
20230613,155700,425609280,13500,13500,13500,13500,0
|
|
20230613,155600,425609280,13500,13500,13500,13500,0
|
|
20230613,155500,425609280,13500,13500,13500,13500,164
|
|
20230613,155400,425609280,13500,13500,13500,13500,0
|
|
20230613,155300,425609280,13500,13500,13500,13500,0
|
|
20230613,155200,425609280,13500,13500,13500,13500,0
|
|
20230613,155100,425609280,13500,13500,13500,13500,0
|
|
20230613,155000,425609280,13500,13500,13500,13500,0
|
|
20230613,154900,425609280,13500,13500,13500,13500,0
|
|
20230613,154800,425609280,13500,13500,13500,13500,0
|
|
20230613,154700,425609280,13500,13500,13500,13500,0
|
|
20230613,154600,425609280,13500,13500,13500,13500,0
|
|
20230613,154500,425609280,13500,13500,13500,13500,0
|
|
20230613,154400,425609280,13500,13500,13500,13500,0
|
|
20230613,154300,425609280,13500,13500,13500,13500,0
|
|
20230613,154200,425609280,13500,13500,13500,13500,0
|
|
20230613,154100,425609280,13500,13500,13500,13500,0
|
|
20230613,154000,425609280,13500,13500,13500,13500,0
|
|
20230613,153900,425609280,13500,13500,13500,13500,0
|
|
20230613,153800,425609280,13500,13500,13500,13500,0
|
|
20230613,153700,425609280,13500,13500,13500,13500,0
|
|
20230613,153600,425609280,13500,13500,13500,13500,0
|
|
20230613,153500,425609280,13500,13500,13500,13500,0
|
|
20230613,153400,425609280,13500,13500,13500,13500,0
|
|
20230613,153300,425609280,13500,13500,13500,13500,0
|
|
20230613,153200,425609280,13500,13500,13500,13500,0
|
|
20230613,153100,425609280,13500,13500,13500,13500,0
|
|
20230613,153000,425609280,13500,13500,13500,13500,164
|
|
20230613,152900,423395280,13570,13570,13570,13570,0
|
|
20230613,152800,423395280,13570,13570,13570,13570,0
|
|
20230613,152700,423395280,13570,13570,13570,13570,0
|
|
20230613,152600,423395280,13570,13570,13570,13570,0
|
|
20230613,152500,423395280,13570,13570,13570,13570,0
|
|
20230613,152400,423395280,13570,13570,13570,13570,0
|
|
20230613,152300,423395280,13570,13570,13570,13570,0
|
|
20230613,152200,423395280,13570,13570,13570,13570,0
|
|
20230613,152100,423395280,13570,13570,13570,13570,0
|
|
20230613,152000,423395280,13570,13570,13570,13570,0
|
|
20230613,151900,423395280,13570,13570,13570,13570,101
|
|
20230613,151800,422024710,13500,13500,13500,13500,0
|
|
20230613,151700,422024710,13500,13530,13530,13500,200
|
|
20230613,151600,419322800,13520,13520,13520,13520,0
|
|
20230613,151500,419322800,13520,13520,13520,13520,0
|
|
20230613,151400,419322800,13520,13520,13520,13520,0
|
|
20230613,151300,419322800,13520,13520,13580,13510,129
|
|
20230613,151200,417578770,13520,13570,13580,13520,113
|
|
20230613,151100,416049950,13570,13560,13570,13560,51
|
|
20230613,151000,415358120,13510,13540,13540,13510,501
|
|
20230613,150900,408580610,13540,13560,13560,13540,1100
|
|
20230613,150800,393677240,13560,13560,13560,13560,174
|
|
20230613,150700,391317800,13590,13590,13590,13590,2
|
|
20230613,150600,391290620,13600,13600,13600,13600,0
|
|
20230613,150500,391290620,13600,13600,13600,13600,0
|
|
20230613,150400,391290620,13600,13600,13600,13600,0
|
|
20230613,150300,391290620,13600,13560,13600,13560,92
|
|
20230613,150200,390042040,13560,13560,13560,13560,37
|
|
20230613,150100,389540320,13570,13600,13600,13570,62
|
|
20230613,150000,388698230,13600,13590,13600,13590,25
|
|
20230613,145900,388358330,13600,13600,13600,13600,25
|
|
20230613,145800,388018330,13600,13600,13600,13600,35
|
|
20230613,145700,387542330,13590,13590,13590,13560,190
|
|
20230613,145600,384963170,13590,13590,13590,13590,100
|
|
20230613,145500,383604170,13590,13590,13590,13590,200
|
|
20230613,145400,380886170,13590,13590,13590,13590,0
|
|
20230613,145300,380886170,13590,13590,13590,13590,22
|
|
20230613,145200,380587190,13590,13590,13590,13590,0
|
|
20230613,145100,380587190,13590,13590,13590,13590,0
|
|
20230613,145000,380587190,13590,13590,13590,13590,1
|
|
20230613,144900,380573600,13550,13550,13550,13550,0
|
|
20230613,144800,380573600,13550,13560,13560,13550,501
|
|
20230613,144700,373784400,13560,13560,13560,13560,0
|
|
20230613,144600,373784400,13560,13560,13560,13560,0
|
|
20230613,144500,373784400,13560,13560,13560,13560,0
|
|
20230613,144400,373784400,13560,13600,13600,13560,925
|
|
20230613,144300,361226350,13600,13600,13600,13600,0
|
|
20230613,144200,361226350,13600,13600,13600,13600,9
|
|
20230613,144100,361103950,13600,13600,13600,13600,0
|
|
20230613,144000,361103950,13600,13600,13600,13600,0
|
|
20230613,143900,361103950,13600,13600,13600,13600,1
|
|
20230613,143800,361090350,13600,13600,13600,13600,0
|
|
20230613,143700,361090350,13600,13600,13610,13600,20
|
|
20230613,143600,360818250,13610,13590,13610,13590,105
|
|
20230613,143500,359390920,13610,13610,13610,13610,0
|
|
20230613,143400,359390920,13610,13610,13610,13610,0
|
|
20230613,143300,359390920,13610,13610,13610,13610,1
|
|
20230613,143200,359377310,13590,13600,13600,13590,1056
|
|
20230613,143100,345025710,13610,13610,13610,13610,0
|
|
20230613,143000,345025710,13610,13610,13610,13610,0
|
|
20230613,142900,345025710,13610,13610,13610,13610,14
|
|
20230613,142800,344835170,13610,13610,13610,13610,1
|
|
20230613,142700,344821560,13610,13610,13610,13610,0
|
|
20230613,142600,344821560,13610,13610,13610,13610,20
|
|
20230613,142500,344549360,13610,13610,13610,13610,0
|
|
20230613,142400,344549360,13610,13610,13610,13610,0
|
|
20230613,142300,344549360,13610,13610,13610,13610,0
|
|
20230613,142200,344549360,13610,13610,13610,13610,0
|
|
20230613,142100,344549360,13610,13610,13610,13610,0
|
|
20230613,142000,344549360,13610,13610,13610,13610,100
|
|
20230613,141900,343188360,13610,13610,13610,13610,0
|
|
20230613,141800,343188360,13610,13610,13610,13610,1
|
|
20230613,141700,343174750,13590,13590,13590,13590,0
|
|
20230613,141600,343174750,13590,13590,13590,13590,0
|
|
20230613,141500,343174750,13590,13590,13590,13590,24
|
|
20230613,141400,342848590,13590,13590,13590,13590,0
|
|
20230613,141300,342848590,13590,13590,13590,13590,110
|
|
20230613,141200,341353690,13590,13610,13610,13590,49
|
|
20230613,141100,340687540,13590,13590,13590,13590,0
|
|
20230613,141000,340687540,13590,13590,13590,13590,0
|
|
20230613,140900,340687540,13590,13620,13620,13590,1203
|
|
20230613,140800,324338700,13630,13630,13630,13630,0
|
|
20230613,140700,324338700,13630,13630,13630,13630,0
|
|
20230613,140600,324338700,13630,13630,13630,13630,1
|
|
20230613,140500,324325070,13590,13620,13620,13590,101
|
|
20230613,140400,322950490,13630,13630,13630,13630,0
|
|
20230613,140300,322950490,13630,13630,13630,13630,0
|
|
20230613,140200,322950490,13630,13630,13630,13630,5
|
|
20230613,140100,322882340,13640,13640,13640,13640,0
|
|
20230613,140000,322882340,13640,13640,13640,13640,0
|
|
20230613,135900,322882340,13640,13640,13640,13640,0
|
|
20230613,135800,322882340,13640,13640,13640,13640,0
|
|
20230613,135700,322882340,13640,13640,13640,13640,0
|
|
20230613,135600,322882340,13640,13640,13640,13640,0
|
|
20230613,135500,322882340,13640,13630,13640,13630,10
|
|
20230613,135400,322745960,13640,13640,13640,13640,0
|
|
20230613,135300,322745960,13640,13640,13640,13640,0
|
|
20230613,135200,322745960,13640,13640,13640,13640,0
|
|
20230613,135100,322745960,13640,13640,13640,13640,0
|
|
20230613,135000,322745960,13640,13630,13640,13610,128
|
|
20230613,134900,321000630,13630,13630,13630,13630,90
|
|
20230613,134800,319773930,13630,13630,13630,13630,207
|
|
20230613,134700,316952520,13630,13630,13630,13630,73
|
|
20230613,134600,315957530,13620,13620,13620,13620,30
|
|
20230613,134500,315548930,13620,13620,13620,13620,0
|
|
20230613,134400,315548930,13620,13620,13620,13620,0
|
|
20230613,134300,315548930,13620,13620,13620,13620,1
|
|
20230613,134200,315535310,13600,13600,13600,13600,0
|
|
20230613,134100,315535310,13600,13600,13600,13600,29
|
|
20230613,134000,315140910,13600,13610,13610,13600,510
|
|
20230613,133900,308204160,13610,13620,13620,13610,95
|
|
20230613,133800,306911100,13630,13630,13630,13630,0
|
|
20230613,133700,306911100,13630,13630,13630,13630,0
|
|
20230613,133600,306911100,13630,13620,13630,13620,2
|
|
20230613,133500,306883850,13620,13610,13620,13610,49
|
|
20230613,133400,306216910,13630,13620,13630,13620,3
|
|
20230613,133300,306176040,13630,13610,13630,13610,13
|
|
20230613,133200,305999090,13610,13610,13610,13610,7
|
|
20230613,133100,305903820,13610,13620,13620,13610,202
|
|
20230613,133000,303154490,13630,13630,13630,13630,1
|
|
20230613,132900,303140860,13610,13620,13620,13610,11
|
|
20230613,132800,302991060,13620,13620,13620,13620,20
|
|
20230613,132700,302718660,13630,13630,13630,13630,0
|
|
20230613,132600,302718660,13630,13630,13630,13630,0
|
|
20230613,132500,302718660,13630,13630,13630,13630,0
|
|
20230613,132400,302718660,13630,13630,13630,13630,0
|
|
20230613,132300,302718660,13630,13630,13630,13630,20
|
|
20230613,132200,302446060,13630,13630,13630,13630,0
|
|
20230613,132100,302446060,13630,13630,13630,13630,0
|
|
20230613,132000,302446060,13630,13630,13630,13630,0
|
|
20230613,131900,302446060,13630,13630,13630,13630,0
|
|
20230613,131800,302446060,13630,13630,13630,13630,30
|
|
20230613,131700,302037160,13630,13630,13630,13630,0
|
|
20230613,131600,302037160,13630,13630,13630,13630,0
|
|
20230613,131500,302037160,13630,13630,13630,13630,0
|
|
20230613,131400,302037160,13630,13630,13630,13630,0
|
|
20230613,131300,302037160,13630,13630,13630,13630,0
|
|
20230613,131200,302037160,13630,13630,13630,13630,1
|
|
20230613,131100,302023530,13620,13620,13620,13620,0
|
|
20230613,131000,302023530,13620,13620,13620,13620,0
|
|
20230613,130900,302023530,13620,13620,13620,13620,0
|
|
20230613,130800,302023530,13620,13620,13620,13620,1
|
|
20230613,130700,302009910,13630,13630,13630,13630,0
|
|
20230613,130600,302009910,13630,13630,13630,13630,0
|
|
20230613,130500,302009910,13630,13630,13630,13630,0
|
|
20230613,130400,302009910,13630,13630,13630,13630,0
|
|
20230613,130300,302009910,13630,13630,13630,13630,27
|
|
20230613,130200,301641900,13630,13630,13630,13630,0
|
|
20230613,130100,301641900,13630,13630,13630,13630,37
|
|
20230613,130000,301137590,13620,13630,13630,13620,3
|
|
20230613,125900,301096710,13630,13630,13630,13630,0
|
|
20230613,125800,301096710,13630,13630,13630,13630,0
|
|
20230613,125700,301096710,13630,13630,13630,13630,5
|
|
20230613,125600,301028560,13630,13620,13630,13620,4
|
|
20230613,125500,300974070,13630,13630,13630,13630,0
|
|
20230613,125400,300974070,13630,13630,13630,13630,11
|
|
20230613,125300,300824140,13630,13630,13630,13630,0
|
|
20230613,125200,300824140,13630,13630,13630,13630,0
|
|
20230613,125100,300824140,13630,13630,13630,13630,0
|
|
20230613,125000,300824140,13630,13630,13630,13630,0
|
|
20230613,124900,300824140,13630,13630,13630,13630,518
|
|
20230613,124800,293763800,13630,13630,13630,13630,1
|
|
20230613,124700,293750170,13610,13610,13610,13610,1
|
|
20230613,124600,293736560,13610,13610,13610,13610,2
|
|
20230613,124500,293709340,13610,13610,13610,13610,38
|
|
20230613,124400,293192160,13610,13610,13610,13610,10
|
|
20230613,124300,293056060,13610,13630,13630,13610,480
|
|
20230613,124200,286520120,13640,13640,13640,13640,110
|
|
20230613,124100,285019720,13670,13670,13670,13670,0
|
|
20230613,124000,285019720,13670,13670,13670,13670,0
|
|
20230613,123900,285019720,13670,13670,13670,13670,0
|
|
20230613,123800,285019720,13670,13670,13670,13670,0
|
|
20230613,123700,285019720,13670,13670,13670,13670,0
|
|
20230613,123600,285019720,13670,13670,13670,13670,0
|
|
20230613,123500,285019720,13670,13670,13670,13670,0
|
|
20230613,123400,285019720,13670,13670,13670,13670,0
|
|
20230613,123300,285019720,13670,13670,13670,13670,0
|
|
20230613,123200,285019720,13670,13670,13670,13670,0
|
|
20230613,123100,285019720,13670,13670,13670,13670,0
|
|
20230613,123000,285019720,13670,13670,13670,13670,0
|
|
20230613,122900,285019720,13670,13670,13670,13670,0
|
|
20230613,122800,285019720,13670,13670,13670,13670,0
|
|
20230613,122700,285019720,13670,13670,13670,13670,0
|
|
20230613,122600,285019720,13670,13670,13670,13670,0
|
|
20230613,122500,285019720,13670,13670,13670,13670,0
|
|
20230613,122400,285019720,13670,13670,13670,13670,0
|
|
20230613,122300,285019720,13670,13670,13670,13670,0
|
|
20230613,122200,285019720,13670,13670,13670,13670,0
|
|
20230613,122100,285019720,13670,13620,13670,13620,264
|
|
20230613,122000,281423860,13630,13630,13630,13630,0
|
|
20230613,121900,281423860,13630,13630,13630,13630,0
|
|
20230613,121800,281423860,13630,13630,13630,13630,0
|
|
20230613,121700,281423860,13630,13630,13630,13630,0
|
|
20230613,121600,281423860,13630,13630,13630,13630,10
|
|
20230613,121500,281287560,13630,13630,13630,13630,0
|
|
20230613,121400,281287560,13630,13630,13630,13630,187
|
|
20230613,121300,278738750,13630,13640,13640,13630,4
|
|
20230613,121200,278684220,13630,13640,13640,13630,89
|
|
20230613,121100,277470630,13640,13670,13670,13640,84
|
|
20230613,121000,276324840,13640,13640,13640,13640,2
|
|
20230613,120900,276297560,13670,13670,13670,13670,88
|
|
20230613,120800,275094600,13670,13670,13670,13670,1
|
|
20230613,120700,275080930,13640,13640,13640,13640,0
|
|
20230613,120600,275080930,13640,13640,13640,13640,10
|
|
20230613,120500,274944530,13640,13650,13650,13640,200
|
|
20230613,120400,272215020,13660,13670,13670,13660,145
|
|
20230613,120300,270234310,13680,13680,13680,13680,0
|
|
20230613,120200,270234310,13680,13680,13680,13680,0
|
|
20230613,120100,270234310,13680,13680,13680,13680,0
|
|
20230613,120000,270234310,13680,13680,13680,13680,0
|
|
20230613,115900,270234310,13680,13680,13680,13680,0
|
|
20230613,115800,270234310,13680,13680,13680,13680,0
|
|
20230613,115700,270234310,13680,13680,13680,13680,18
|
|
20230613,115600,269988070,13680,13680,13680,13680,7
|
|
20230613,115500,269892310,13660,13660,13660,13660,5
|
|
20230613,115400,269824010,13660,13670,13670,13660,3
|
|
20230613,115300,269783020,13660,13680,13680,13660,2
|
|
20230613,115200,269755680,13670,13670,13670,13670,40
|
|
20230613,115100,269208880,13680,13680,13680,13680,0
|
|
20230613,115000,269208880,13680,13680,13680,13680,0
|
|
20230613,114900,269208880,13680,13680,13680,13680,0
|
|
20230613,114800,269208880,13680,13680,13680,13680,0
|
|
20230613,114700,269208880,13680,13680,13680,13680,0
|
|
20230613,114600,269208880,13680,13680,13680,13680,0
|
|
20230613,114500,269208880,13680,13680,13680,13680,0
|
|
20230613,114400,269208880,13680,13680,13680,13680,0
|
|
20230613,114300,269208880,13680,13680,13680,13680,0
|
|
20230613,114200,269208880,13680,13680,13680,13680,0
|
|
20230613,114100,269208880,13680,13680,13680,13680,10
|
|
20230613,114000,269072080,13680,13680,13680,13680,0
|
|
20230613,113900,269072080,13680,13680,13680,13680,0
|
|
20230613,113800,269072080,13680,13680,13680,13680,20
|
|
20230613,113700,268798480,13670,13670,13670,13670,0
|
|
20230613,113600,268798480,13670,13670,13670,13670,0
|
|
20230613,113500,268798480,13670,13670,13670,13670,0
|
|
20230613,113400,268798480,13670,13670,13670,13670,0
|
|
20230613,113300,268798480,13670,13670,13670,13670,1
|
|
20230613,113200,268784810,13660,13660,13660,13660,0
|
|
20230613,113100,268784810,13660,13660,13660,13660,0
|
|
20230613,113000,268784810,13660,13660,13660,13660,0
|
|
20230613,112900,268784810,13660,13660,13660,13660,0
|
|
20230613,112800,268784810,13660,13670,13670,13660,41
|
|
20230613,112700,268224740,13660,13660,13660,13660,100
|
|
20230613,112600,266858740,13670,13670,13670,13670,608
|
|
20230613,112500,258547380,13670,13680,13680,13670,119
|
|
20230613,112400,256920470,13690,13690,13690,13690,0
|
|
20230613,112300,256920470,13690,13690,13690,13690,22
|
|
20230613,112200,256619290,13700,13700,13700,13700,0
|
|
20230613,112100,256619290,13700,13700,13700,13700,1
|
|
20230613,112000,256605590,13700,13700,13700,13700,1
|
|
20230613,111900,256591890,13700,13700,13700,13700,1
|
|
20230613,111800,256578190,13700,13700,13700,13700,20
|
|
20230613,111700,256304190,13700,13700,13700,13700,148
|
|
20230613,111600,254276590,13700,13690,13700,13690,239
|
|
20230613,111500,251002670,13690,13690,13690,13690,100
|
|
20230613,111400,249633670,13690,13690,13690,13690,34
|
|
20230613,111300,249168210,13690,13690,13690,13690,100
|
|
20230613,111200,247799210,13690,13690,13690,13690,9
|
|
20230613,111100,247676000,13700,13710,13710,13700,15
|
|
20230613,111000,247470430,13710,13710,13710,13710,0
|
|
20230613,110900,247470430,13710,13710,13710,13710,6
|
|
20230613,110800,247388170,13710,13710,13710,13710,0
|
|
20230613,110700,247388170,13710,13710,13710,13710,0
|
|
20230613,110600,247388170,13710,13710,13710,13710,0
|
|
20230613,110500,247388170,13710,13710,13710,13710,0
|
|
20230613,110400,247388170,13710,13690,13710,13690,16
|
|
20230613,110300,247169090,13690,13690,13690,13690,1
|
|
20230613,110200,247155400,13690,13690,13690,13690,0
|
|
20230613,110100,247155400,13690,13690,13690,13690,0
|
|
20230613,110000,247155400,13690,13690,13690,13690,0
|
|
20230613,105900,247155400,13690,13690,13690,13690,0
|
|
20230613,105800,247155400,13690,13690,13690,13690,0
|
|
20230613,105700,247155400,13690,13690,13690,13690,300
|
|
20230613,105600,243048400,13680,13680,13680,13680,214
|
|
20230613,105500,240120880,13690,13700,13700,13690,86
|
|
20230613,105400,238943510,13710,13710,13710,13710,5
|
|
20230613,105300,238874960,13720,13720,13720,13720,0
|
|
20230613,105200,238874960,13720,13720,13720,13720,0
|
|
20230613,105100,238874960,13720,13720,13720,13720,0
|
|
20230613,105000,238874960,13720,13720,13720,13720,0
|
|
20230613,104900,238874960,13720,13720,13720,13720,0
|
|
20230613,104800,238874960,13720,13720,13720,13720,0
|
|
20230613,104700,238874960,13720,13720,13720,13720,0
|
|
20230613,104600,238874960,13720,13720,13720,13720,11
|
|
20230613,104500,238724040,13720,13690,13720,13690,47
|
|
20230613,104400,238080580,13700,13700,13700,13700,3
|
|
20230613,104300,238039480,13710,13710,13710,13710,5
|
|
20230613,104200,237970930,13710,13710,13710,13710,2
|
|
20230613,104100,237943510,13700,13700,13700,13700,0
|
|
20230613,104000,237943510,13700,13710,13710,13700,27
|
|
20230613,103900,237573570,13710,13710,13710,13710,103
|
|
20230613,103800,236161440,13720,13720,13720,13720,1
|
|
20230613,103700,236147720,13680,13710,13710,13680,5
|
|
20230613,103600,236079260,13670,13730,13730,13670,61
|
|
20230613,103500,235241790,13730,13730,13730,13730,181
|
|
20230613,103400,232756660,13720,13720,13730,13720,385
|
|
20230613,103300,227472260,13720,13710,13720,13710,150
|
|
20230613,103200,225414960,13710,13690,13710,13690,345
|
|
20230613,103100,220687030,13690,13690,13690,13690,0
|
|
20230613,103000,220687030,13690,13690,13690,13690,0
|
|
20230613,102900,220687030,13690,13690,13690,13690,0
|
|
20230613,102800,220687030,13690,13690,13690,13690,200
|
|
20230613,102700,217949030,13700,13680,13700,13680,1001
|
|
20230613,102600,204239380,13680,13680,13680,13680,21
|
|
20230613,102500,203952100,13680,13680,13680,13680,2
|
|
20230613,102400,203924740,13680,13680,13680,13680,0
|
|
20230613,102300,203924740,13680,13670,13680,13670,73
|
|
20230613,102200,202926570,13670,13670,13670,13670,5
|
|
20230613,102100,202858220,13700,13700,13700,13700,0
|
|
20230613,102000,202858220,13700,13700,13700,13700,0
|
|
20230613,101900,202858220,13700,13690,13700,13690,300
|
|
20230613,101800,198748230,13700,13680,13700,13680,510
|
|
20230613,101700,191763130,13680,13680,13680,13680,0
|
|
20230613,101600,191763130,13680,13680,13680,13680,0
|
|
20230613,101500,191763130,13680,13680,13680,13680,2
|
|
20230613,101400,191735770,13690,13660,13690,13660,938
|
|
20230613,101300,178910440,13660,13660,13660,13660,1
|
|
20230613,101200,178896780,13650,13650,13650,13650,0
|
|
20230613,101100,178896780,13650,13640,13650,13640,159
|
|
20230613,101000,176727820,13650,13640,13650,13640,562
|
|
20230613,100900,169058430,13640,13640,13640,13640,2
|
|
20230613,100800,169031150,13640,13640,13640,13640,0
|
|
20230613,100700,169031150,13640,13620,13640,13600,202
|
|
20230613,100600,166282720,13640,13640,13640,13640,0
|
|
20230613,100500,166282720,13640,13640,13640,13640,0
|
|
20230613,100400,166282720,13640,13640,13640,13640,0
|
|
20230613,100300,166282720,13640,13610,13640,13610,59
|
|
20230613,100200,165477990,13620,13620,13620,13610,27
|
|
20230613,100100,165110260,13620,13620,13620,13620,4
|
|
20230613,100000,165055780,13620,13620,13620,13620,29
|
|
20230613,095900,164660800,13620,13620,13620,13620,0
|
|
20230613,095800,164660800,13620,13620,13620,13620,2
|
|
20230613,095700,164633560,13640,13640,13640,13640,0
|
|
20230613,095600,164633560,13640,13640,13640,13640,0
|
|
20230613,095500,164633560,13640,13640,13640,13640,0
|
|
20230613,095400,164633560,13640,13640,13640,13640,0
|
|
20230613,095300,164633560,13640,13640,13640,13640,1
|
|
20230613,095200,164619920,13600,13600,13600,13600,141
|
|
20230613,095100,162702320,13590,13590,13590,13590,0
|
|
20230613,095000,162702320,13590,13590,13590,13590,20
|
|
20230613,094900,162430520,13590,13590,13590,13590,146
|
|
20230613,094800,160446380,13590,13630,13640,13590,334
|
|
20230613,094700,155900870,13640,13640,13640,13640,3
|
|
20230613,094600,155859950,13650,13650,13650,13650,0
|
|
20230613,094500,155859950,13650,13650,13650,13650,628
|
|
20230613,094400,147287750,13650,13650,13650,13650,0
|
|
20230613,094300,147287750,13650,13650,13650,13650,100
|
|
20230613,094200,145922750,13650,13630,13650,13630,1629
|
|
20230613,094100,123698430,13610,13610,13610,13610,0
|
|
20230613,094000,123698430,13610,13610,13610,13610,1
|
|
20230613,093900,123684820,13580,13580,13580,13580,0
|
|
20230613,093800,123684820,13580,13580,13580,13580,0
|
|
20230613,093700,123684820,13580,13580,13580,13580,1
|
|
20230613,093600,123671240,13580,13600,13600,13580,200
|
|
20230613,093500,120952430,13630,13630,13630,13630,0
|
|
20230613,093400,120952430,13630,13630,13630,13630,0
|
|
20230613,093300,120952430,13630,13630,13630,13630,1
|
|
20230613,093200,120938800,13630,13630,13630,13630,100
|
|
20230613,093100,119575800,13630,13620,13630,13600,1236
|
|
20230613,093000,102753280,13610,13610,13610,13610,0
|
|
20230613,092900,102753280,13610,13610,13610,13610,860
|
|
20230613,092800,91048680,13600,13600,13600,13600,41
|
|
20230613,092700,90491080,13600,13600,13600,13600,180
|
|
20230613,092600,88043080,13610,13610,13610,13610,100
|
|
20230613,092500,86682080,13610,13610,13620,13610,12
|
|
20230613,092400,86518750,13610,13630,13630,13600,281
|
|
20230613,092300,82691440,13630,13630,13630,13630,6
|
|
20230613,092200,82609660,13640,13650,13650,13630,256
|
|
20230613,092100,79116600,13640,13620,13640,13620,1094
|
|
20230613,092000,64203140,13620,13600,13620,13600,1271
|
|
20230613,091900,46902640,13550,13550,13550,13550,0
|
|
20230613,091800,46902640,13550,13550,13550,13550,641
|
|
20230613,091700,38217090,13550,13550,13550,13550,81
|
|
20230613,091600,37119540,13610,13610,13610,13610,11
|
|
20230613,091500,36969830,13550,13570,13570,13550,100
|
|
20230613,091400,35613680,13630,13610,13630,13610,10
|
|
20230613,091300,35477400,13610,13630,13630,13550,136
|
|
20230613,091200,33624270,13630,13620,13630,13620,325
|
|
20230613,091100,29194600,13630,13580,13630,13580,436
|
|
20230613,091000,23265210,13580,13540,13580,13540,52
|
|
20230613,090900,22561090,13590,13590,13590,13590,12
|
|
20230613,090800,22398010,13600,13570,13600,13570,590
|
|
20230613,090700,14382490,13570,13570,13570,13570,188
|
|
20230613,090600,11831330,13570,13570,13570,13570,22
|
|
20230613,090500,11532790,13580,13580,13580,13580,100
|
|
20230613,090400,10174790,13580,13580,13580,13580,2
|
|
20230613,090300,10147630,13600,13600,13600,13600,0
|
|
20230613,090200,10147630,13600,13600,13600,13600,0
|
|
20230613,090100,10147630,13600,13600,13600,13600,0
|
|
20230613,090000,10147630,13600,13500,13600,13500,751
|