603 lines
32 KiB
CSV
603 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190000,1316201060,15430,15430,15430,15430,2104
|
|
20230620,185900,1316201060,15430,15430,15430,15430,0
|
|
20230620,185800,1316201060,15430,15430,15430,15430,0
|
|
20230620,185700,1316201060,15430,15430,15430,15430,0
|
|
20230620,185600,1316201060,15430,15430,15430,15430,0
|
|
20230620,185500,1316201060,15430,15430,15430,15430,0
|
|
20230620,185400,1316201060,15430,15430,15430,15430,0
|
|
20230620,185300,1316201060,15430,15430,15430,15430,0
|
|
20230620,185200,1316201060,15430,15430,15430,15430,0
|
|
20230620,185100,1316201060,15430,15430,15430,15430,0
|
|
20230620,185000,1316201060,15430,15430,15430,15430,0
|
|
20230620,184900,1316201060,15430,15430,15430,15430,0
|
|
20230620,184800,1316201060,15430,15430,15430,15430,0
|
|
20230620,184700,1316201060,15430,15430,15430,15430,0
|
|
20230620,184600,1316201060,15430,15430,15430,15430,0
|
|
20230620,184500,1316201060,15430,15430,15430,15430,0
|
|
20230620,184400,1316201060,15430,15430,15430,15430,0
|
|
20230620,184300,1316201060,15430,15430,15430,15430,0
|
|
20230620,184200,1316201060,15430,15430,15430,15430,0
|
|
20230620,184100,1316201060,15430,15430,15430,15430,0
|
|
20230620,184000,1316201060,15430,15430,15430,15430,0
|
|
20230620,183900,1316201060,15430,15430,15430,15430,0
|
|
20230620,183800,1316201060,15430,15430,15430,15430,0
|
|
20230620,183700,1316201060,15430,15430,15430,15430,0
|
|
20230620,183600,1316201060,15430,15430,15430,15430,0
|
|
20230620,183500,1316201060,15430,15430,15430,15430,0
|
|
20230620,183400,1316201060,15430,15430,15430,15430,0
|
|
20230620,183300,1316201060,15430,15430,15430,15430,0
|
|
20230620,183200,1316201060,15430,15430,15430,15430,0
|
|
20230620,183100,1316201060,15430,15430,15430,15430,0
|
|
20230620,183000,1316201060,15430,15430,15430,15430,2104
|
|
20230620,182900,1316201060,15430,15430,15430,15430,0
|
|
20230620,182800,1316201060,15430,15430,15430,15430,0
|
|
20230620,182700,1316201060,15430,15430,15430,15430,0
|
|
20230620,182600,1316201060,15430,15430,15430,15430,0
|
|
20230620,182500,1316201060,15430,15430,15430,15430,0
|
|
20230620,182400,1316201060,15430,15430,15430,15430,0
|
|
20230620,182300,1316201060,15430,15430,15430,15430,0
|
|
20230620,182200,1316201060,15430,15430,15430,15430,0
|
|
20230620,182100,1316201060,15430,15430,15430,15430,0
|
|
20230620,182000,1316201060,15430,15430,15430,15430,0
|
|
20230620,181900,1316201060,15430,15430,15430,15430,0
|
|
20230620,181800,1316201060,15430,15430,15430,15430,0
|
|
20230620,181700,1316201060,15430,15430,15430,15430,0
|
|
20230620,181600,1316201060,15430,15430,15430,15430,0
|
|
20230620,181500,1316201060,15430,15430,15430,15430,0
|
|
20230620,181400,1316201060,15430,15430,15430,15430,0
|
|
20230620,181300,1316201060,15430,15430,15430,15430,0
|
|
20230620,181200,1316201060,15430,15430,15430,15430,0
|
|
20230620,181100,1316201060,15430,15430,15430,15430,0
|
|
20230620,181000,1316201060,15430,15430,15430,15430,0
|
|
20230620,180900,1316201060,15430,15430,15430,15430,0
|
|
20230620,180800,1316201060,15430,15430,15430,15430,0
|
|
20230620,180700,1316201060,15430,15430,15430,15430,0
|
|
20230620,180600,1316201060,15430,15430,15430,15430,0
|
|
20230620,180500,1316201060,15430,15430,15430,15430,0
|
|
20230620,180400,1316201060,15430,15430,15430,15430,0
|
|
20230620,180300,1316201060,15430,15430,15430,15430,0
|
|
20230620,180200,1316201060,15430,15430,15430,15430,0
|
|
20230620,180100,1316201060,15430,15430,15430,15430,0
|
|
20230620,180000,1316201060,15430,15430,15430,15430,2104
|
|
20230620,175900,1316201060,15430,15430,15430,15430,0
|
|
20230620,175800,1316201060,15430,15430,15430,15430,0
|
|
20230620,175700,1316201060,15430,15430,15430,15430,0
|
|
20230620,175600,1316201060,15430,15430,15430,15430,0
|
|
20230620,175500,1316201060,15430,15430,15430,15430,0
|
|
20230620,175400,1316201060,15430,15430,15430,15430,0
|
|
20230620,175300,1316201060,15430,15430,15430,15430,0
|
|
20230620,175200,1316201060,15430,15430,15430,15430,0
|
|
20230620,175100,1316201060,15430,15430,15430,15430,0
|
|
20230620,175000,1316201060,15430,15430,15430,15430,0
|
|
20230620,174900,1316201060,15430,15430,15430,15430,0
|
|
20230620,174800,1316201060,15430,15430,15430,15430,0
|
|
20230620,174700,1316201060,15430,15430,15430,15430,0
|
|
20230620,174600,1316201060,15430,15430,15430,15430,0
|
|
20230620,174500,1316201060,15430,15430,15430,15430,0
|
|
20230620,174400,1316201060,15430,15430,15430,15430,0
|
|
20230620,174300,1316201060,15430,15430,15430,15430,0
|
|
20230620,174200,1316201060,15430,15430,15430,15430,0
|
|
20230620,174100,1316201060,15430,15430,15430,15430,0
|
|
20230620,174000,1316201060,15430,15430,15430,15430,0
|
|
20230620,173900,1316201060,15430,15430,15430,15430,0
|
|
20230620,173800,1316201060,15430,15430,15430,15430,0
|
|
20230620,173700,1316201060,15430,15430,15430,15430,0
|
|
20230620,173600,1316201060,15430,15430,15430,15430,0
|
|
20230620,173500,1316201060,15430,15430,15430,15430,0
|
|
20230620,173400,1316201060,15430,15430,15430,15430,0
|
|
20230620,173300,1316201060,15430,15430,15430,15430,0
|
|
20230620,173200,1316201060,15430,15430,15430,15430,0
|
|
20230620,173100,1316201060,15430,15430,15430,15430,0
|
|
20230620,173000,1316201060,15430,15430,15430,15430,2104
|
|
20230620,172900,1316201060,15430,15430,15430,15430,0
|
|
20230620,172800,1316201060,15430,15430,15430,15430,0
|
|
20230620,172700,1316201060,15430,15430,15430,15430,0
|
|
20230620,172600,1316201060,15430,15430,15430,15430,0
|
|
20230620,172500,1316201060,15430,15430,15430,15430,0
|
|
20230620,172400,1316201060,15430,15430,15430,15430,0
|
|
20230620,172300,1316201060,15430,15430,15430,15430,0
|
|
20230620,172200,1316201060,15430,15430,15430,15430,0
|
|
20230620,172100,1316201060,15430,15430,15430,15430,0
|
|
20230620,172000,1316201060,15430,15430,15430,15430,0
|
|
20230620,171900,1316201060,15430,15430,15430,15430,0
|
|
20230620,171800,1316201060,15430,15430,15430,15430,0
|
|
20230620,171700,1316201060,15430,15430,15430,15430,0
|
|
20230620,171600,1316201060,15430,15430,15430,15430,0
|
|
20230620,171500,1316201060,15430,15430,15430,15430,0
|
|
20230620,171400,1316201060,15430,15430,15430,15430,0
|
|
20230620,171300,1316201060,15430,15430,15430,15430,0
|
|
20230620,171200,1316201060,15430,15430,15430,15430,0
|
|
20230620,171100,1316201060,15430,15430,15430,15430,0
|
|
20230620,171000,1316201060,15430,15430,15430,15430,0
|
|
20230620,170900,1316201060,15430,15430,15430,15430,0
|
|
20230620,170800,1316201060,15430,15430,15430,15430,0
|
|
20230620,170700,1316201060,15430,15430,15430,15430,0
|
|
20230620,170600,1316201060,15430,15430,15430,15430,0
|
|
20230620,170500,1316201060,15430,15430,15430,15430,0
|
|
20230620,170400,1316201060,15430,15430,15430,15430,0
|
|
20230620,170300,1316201060,15430,15430,15430,15430,0
|
|
20230620,170200,1316201060,15430,15430,15430,15430,0
|
|
20230620,170100,1316201060,15430,15430,15430,15430,0
|
|
20230620,170000,1316201060,15430,15430,15430,15430,2104
|
|
20230620,165900,1316201060,15430,15430,15430,15430,0
|
|
20230620,165800,1316201060,15430,15430,15430,15430,0
|
|
20230620,165700,1316201060,15430,15430,15430,15430,0
|
|
20230620,165600,1316201060,15430,15430,15430,15430,0
|
|
20230620,165500,1316201060,15430,15430,15430,15430,0
|
|
20230620,165400,1316201060,15430,15430,15430,15430,0
|
|
20230620,165300,1316201060,15430,15430,15430,15430,0
|
|
20230620,165200,1316201060,15430,15430,15430,15430,0
|
|
20230620,165100,1316201060,15430,15430,15430,15430,0
|
|
20230620,165000,1316201060,15430,15430,15430,15430,0
|
|
20230620,164900,1316201060,15430,15430,15430,15430,0
|
|
20230620,164800,1316201060,15430,15430,15430,15430,0
|
|
20230620,164700,1316201060,15430,15430,15430,15430,0
|
|
20230620,164600,1316201060,15430,15430,15430,15430,0
|
|
20230620,164500,1316201060,15430,15430,15430,15430,0
|
|
20230620,164400,1316201060,15430,15430,15430,15430,0
|
|
20230620,164300,1316201060,15430,15430,15430,15430,0
|
|
20230620,164200,1316201060,15430,15430,15430,15430,0
|
|
20230620,164100,1316201060,15430,15430,15430,15430,0
|
|
20230620,164000,1316201060,15430,15430,15430,15430,0
|
|
20230620,163900,1316201060,15430,15430,15430,15430,0
|
|
20230620,163800,1316201060,15430,15430,15430,15430,0
|
|
20230620,163700,1316201060,15430,15430,15430,15430,0
|
|
20230620,163600,1316201060,15430,15430,15430,15430,0
|
|
20230620,163500,1316201060,15430,15430,15430,15430,0
|
|
20230620,163400,1316201060,15430,15430,15430,15430,0
|
|
20230620,163300,1316201060,15430,15430,15430,15430,0
|
|
20230620,163200,1316201060,15430,15430,15430,15430,0
|
|
20230620,163100,1316201060,15430,15430,15430,15430,0
|
|
20230620,163000,1316201060,15430,15430,15430,15430,2104
|
|
20230620,162900,1316201060,15430,15430,15430,15430,0
|
|
20230620,162800,1316201060,15430,15430,15430,15430,0
|
|
20230620,162700,1316201060,15430,15430,15430,15430,0
|
|
20230620,162600,1316201060,15430,15430,15430,15430,0
|
|
20230620,162500,1316201060,15430,15430,15430,15430,0
|
|
20230620,162400,1316201060,15430,15430,15430,15430,0
|
|
20230620,162300,1316201060,15430,15430,15430,15430,0
|
|
20230620,162200,1316201060,15430,15430,15430,15430,0
|
|
20230620,162100,1316201060,15430,15430,15430,15430,0
|
|
20230620,162000,1316201060,15430,15430,15430,15430,0
|
|
20230620,161900,1316201060,15430,15430,15430,15430,0
|
|
20230620,161800,1316201060,15430,15430,15430,15430,0
|
|
20230620,161700,1316201060,15430,15430,15430,15430,0
|
|
20230620,161600,1316201060,15430,15430,15430,15430,0
|
|
20230620,161500,1316201060,15430,15430,15430,15430,0
|
|
20230620,161400,1316201060,15430,15430,15430,15430,0
|
|
20230620,161300,1316201060,15430,15430,15430,15430,0
|
|
20230620,161200,1316201060,15430,15430,15430,15430,0
|
|
20230620,161100,1316201060,15430,15430,15430,15430,0
|
|
20230620,161000,1316201060,15430,15430,15430,15430,0
|
|
20230620,160900,1316201060,15430,15430,15430,15430,0
|
|
20230620,160800,1316201060,15430,15430,15430,15430,0
|
|
20230620,160700,1316201060,15430,15430,15430,15430,0
|
|
20230620,160600,1316201060,15430,15430,15430,15430,0
|
|
20230620,160500,1316201060,15430,15430,15430,15430,0
|
|
20230620,160400,1316201060,15430,15430,15430,15430,0
|
|
20230620,160300,1316201060,15430,15430,15430,15430,0
|
|
20230620,160200,1316201060,15430,15430,15430,15430,0
|
|
20230620,160100,1316201060,15430,15430,15430,15430,0
|
|
20230620,160000,1316201060,15430,15430,15430,15430,2104
|
|
20230620,155900,1316201060,15430,15430,15430,15430,0
|
|
20230620,155800,1316201060,15430,15430,15430,15430,0
|
|
20230620,155700,1316201060,15430,15430,15430,15430,0
|
|
20230620,155600,1316201060,15430,15430,15430,15430,0
|
|
20230620,155500,1316201060,15430,15430,15430,15430,0
|
|
20230620,155400,1316201060,15430,15430,15430,15430,0
|
|
20230620,155300,1316201060,15430,15430,15430,15430,0
|
|
20230620,155200,1316201060,15430,15430,15430,15430,0
|
|
20230620,155100,1316201060,15430,15430,15430,15430,0
|
|
20230620,155000,1316201060,15430,15430,15430,15430,0
|
|
20230620,154900,1316201060,15430,15430,15430,15430,0
|
|
20230620,154800,1316201060,15430,15430,15430,15430,0
|
|
20230620,154700,1316201060,15430,15430,15430,15430,0
|
|
20230620,154600,1316201060,15430,15430,15430,15430,0
|
|
20230620,154500,1316201060,15430,15430,15430,15430,0
|
|
20230620,154400,1316201060,15430,15430,15430,15430,0
|
|
20230620,154300,1316201060,15430,15430,15430,15430,0
|
|
20230620,154200,1316201060,15430,15430,15430,15430,0
|
|
20230620,154100,1316201060,15430,15430,15430,15430,0
|
|
20230620,154000,1316201060,15430,15430,15430,15430,0
|
|
20230620,153900,1316201060,15430,15430,15430,15430,0
|
|
20230620,153800,1316201060,15430,15430,15430,15430,0
|
|
20230620,153700,1316201060,15430,15430,15430,15430,0
|
|
20230620,153600,1316201060,15430,15430,15430,15430,0
|
|
20230620,153500,1316201060,15430,15430,15430,15430,0
|
|
20230620,153400,1316201060,15430,15430,15430,15430,0
|
|
20230620,153300,1316201060,15430,15430,15430,15430,0
|
|
20230620,153200,1316201060,15430,15430,15430,15430,0
|
|
20230620,153100,1316201060,15430,15430,15430,15430,0
|
|
20230620,153000,1316201060,15430,15430,15430,15430,4208
|
|
20230620,152900,1283736340,15450,15450,15450,15450,0
|
|
20230620,152800,1283736340,15450,15450,15450,15450,0
|
|
20230620,152700,1283736340,15450,15450,15450,15450,0
|
|
20230620,152600,1283736340,15450,15450,15450,15450,0
|
|
20230620,152500,1283736340,15450,15450,15450,15450,0
|
|
20230620,152400,1283736340,15450,15450,15450,15450,0
|
|
20230620,152300,1283736340,15450,15450,15450,15450,0
|
|
20230620,152200,1283736340,15450,15450,15450,15450,0
|
|
20230620,152100,1283736340,15450,15450,15450,15450,0
|
|
20230620,152000,1283736340,15450,15450,15450,15450,0
|
|
20230620,151900,1283736340,15450,15450,15510,15450,11
|
|
20230620,151800,1283566220,15510,15450,15510,15440,288
|
|
20230620,151700,1279119200,15450,15450,15450,15450,0
|
|
20230620,151600,1279119200,15450,15510,15510,15450,20
|
|
20230620,151500,1278809790,15520,15520,15520,15520,2
|
|
20230620,151400,1278778750,15460,15500,15500,15460,136
|
|
20230620,151300,1276675970,15460,15460,15460,15460,142
|
|
20230620,151200,1274480650,15450,15530,15530,15450,20
|
|
20230620,151100,1274170950,15530,15530,15530,15530,1
|
|
20230620,151000,1274155420,15500,15530,15530,15500,26
|
|
20230620,150900,1273752200,15530,15550,15550,15530,12
|
|
20230620,150800,1273565760,15540,15540,15540,15540,8
|
|
20230620,150700,1273441440,15530,15530,15530,15530,1
|
|
20230620,150600,1273425910,15540,15540,15540,15500,54
|
|
20230620,150500,1272588380,15550,15550,15550,15550,2
|
|
20230620,150400,1272557280,15550,15550,15550,15550,3
|
|
20230620,150300,1272510630,15500,15500,15500,15500,0
|
|
20230620,150200,1272510630,15500,15510,15510,15500,155
|
|
20230620,150100,1270108100,15560,15560,15560,15560,0
|
|
20230620,150000,1270108100,15560,15560,15560,15560,0
|
|
20230620,145900,1270108100,15560,15560,15560,15560,2
|
|
20230620,145800,1270076980,15560,15560,15560,15560,0
|
|
20230620,145700,1270076980,15560,15560,15560,15560,0
|
|
20230620,145600,1270076980,15560,15560,15560,15560,0
|
|
20230620,145500,1270076980,15560,15560,15560,15560,30
|
|
20230620,145400,1269610180,15570,15570,15570,15570,0
|
|
20230620,145300,1269610180,15570,15570,15570,15570,0
|
|
20230620,145200,1269610180,15570,15570,15570,15570,0
|
|
20230620,145100,1269610180,15570,15570,15570,15570,0
|
|
20230620,145000,1269610180,15570,15540,15570,15540,100
|
|
20230620,144900,1268053660,15540,15540,15540,15540,0
|
|
20230620,144800,1268053660,15540,15540,15540,15540,0
|
|
20230620,144700,1268053660,15540,15540,15540,15540,0
|
|
20230620,144600,1268053660,15540,15540,15540,15540,106
|
|
20230620,144500,1266406420,15540,15450,15540,15440,162
|
|
20230620,144400,1263903160,15450,15450,15450,15450,15
|
|
20230620,144300,1263671410,15450,15450,15450,15450,0
|
|
20230620,144200,1263671410,15450,15480,15480,15450,189
|
|
20230620,144100,1260749960,15460,15460,15460,15460,0
|
|
20230620,144000,1260749960,15460,15470,15470,15460,82
|
|
20230620,143900,1259481740,15460,15470,15470,15460,2
|
|
20230620,143800,1259450810,15470,15470,15470,15470,250
|
|
20230620,143700,1255583310,15470,15470,15470,15470,0
|
|
20230620,143600,1255583310,15470,15470,15470,15470,0
|
|
20230620,143500,1255583310,15470,15570,15570,15450,2296
|
|
20230620,143400,1219983060,15570,15590,15590,15570,91
|
|
20230620,143300,1218565350,15590,15590,15590,15590,1
|
|
20230620,143200,1218549760,15600,15600,15600,15600,82
|
|
20230620,143100,1217270560,15610,15610,15610,15610,3
|
|
20230620,143000,1217223730,15620,15620,15620,15620,0
|
|
20230620,142900,1217223730,15620,15620,15620,15620,0
|
|
20230620,142800,1217223730,15620,15620,15620,15620,119
|
|
20230620,142700,1215364950,15630,15630,15630,15630,0
|
|
20230620,142600,1215364950,15630,15630,15630,15630,6
|
|
20230620,142500,1215271170,15630,15630,15630,15630,0
|
|
20230620,142400,1215271170,15630,15600,15640,15600,22
|
|
20230620,142300,1214927330,15600,15600,15600,15600,0
|
|
20230620,142200,1214927330,15600,15610,15610,15600,25
|
|
20230620,142100,1214537220,15620,15620,15620,15620,0
|
|
20230620,142000,1214537220,15620,15620,15620,15620,0
|
|
20230620,141900,1214537220,15620,15640,15640,15620,64
|
|
20230620,141800,1213536280,15640,15640,15640,15640,10
|
|
20230620,141700,1213379880,15630,15630,15630,15630,0
|
|
20230620,141600,1213379880,15630,15630,15630,15630,2
|
|
20230620,141500,1213348620,15630,15630,15630,15630,0
|
|
20230620,141400,1213348620,15630,15640,15640,15630,672
|
|
20230620,141300,1202844290,15640,15640,15640,15640,6
|
|
20230620,141200,1202750450,15640,15640,15640,15640,0
|
|
20230620,141100,1202750450,15640,15640,15640,15640,0
|
|
20230620,141000,1202750450,15640,15640,15640,15640,198
|
|
20230620,140900,1199653730,15640,15640,15640,15640,0
|
|
20230620,140800,1199653730,15640,15640,15640,15640,0
|
|
20230620,140700,1199653730,15640,15630,15640,15630,151
|
|
20230620,140600,1197293590,15640,15630,15640,15630,333
|
|
20230620,140500,1192088790,15630,15630,15630,15630,0
|
|
20230620,140400,1192088790,15630,15630,15630,15630,34
|
|
20230620,140300,1191557370,15640,15640,15640,15640,0
|
|
20230620,140200,1191557370,15640,15640,15640,15640,0
|
|
20230620,140100,1191557370,15640,15640,15640,15640,0
|
|
20230620,140000,1191557370,15640,15640,15640,15640,0
|
|
20230620,135900,1191557370,15640,15630,15640,15630,24
|
|
20230620,135800,1191182150,15600,15600,15600,15600,0
|
|
20230620,135700,1191182150,15600,15600,15600,15600,0
|
|
20230620,135600,1191182150,15600,15600,15600,15600,1
|
|
20230620,135500,1191166550,15630,15630,15630,15630,61
|
|
20230620,135400,1190213120,15630,15630,15630,15630,0
|
|
20230620,135300,1190213120,15630,15630,15630,15630,0
|
|
20230620,135200,1190213120,15630,15630,15630,15630,0
|
|
20230620,135100,1190213120,15630,15630,15630,15630,0
|
|
20230620,135000,1190213120,15630,15630,15630,15630,24
|
|
20230620,134900,1189838000,15630,15630,15630,15630,422
|
|
20230620,134800,1183242140,15630,15630,15630,15630,306
|
|
20230620,134700,1178459360,15630,15630,15630,15630,0
|
|
20230620,134600,1178459360,15630,15630,15630,15630,60
|
|
20230620,134500,1177521560,15630,15630,15630,15630,0
|
|
20230620,134400,1177521560,15630,15630,15630,15630,0
|
|
20230620,134300,1177521560,15630,15630,15630,15630,50
|
|
20230620,134200,1176740060,15570,15570,15570,15570,0
|
|
20230620,134100,1176740060,15570,15570,15570,15570,0
|
|
20230620,134000,1176740060,15570,15570,15570,15570,0
|
|
20230620,133900,1176740060,15570,15570,15570,15570,14
|
|
20230620,133800,1176522080,15570,15570,15570,15570,5
|
|
20230620,133700,1176444230,15570,15570,15570,15570,0
|
|
20230620,133600,1176444230,15570,15560,15570,15560,127
|
|
20230620,133500,1174468060,15550,15550,15550,15550,33
|
|
20230620,133400,1173954910,15540,15540,15540,15540,18
|
|
20230620,133300,1173675190,15550,15550,15550,15550,268
|
|
20230620,133200,1169507790,15540,15540,15540,15540,11
|
|
20230620,133100,1169336850,15550,15550,15550,15550,0
|
|
20230620,133000,1169336850,15550,15550,15550,15550,0
|
|
20230620,132900,1169336850,15550,15550,15550,15550,0
|
|
20230620,132800,1169336850,15550,15550,15550,15550,0
|
|
20230620,132700,1169336850,15550,15560,15560,15550,252
|
|
20230620,132600,1165417470,15570,15570,15570,15570,378
|
|
20230620,132500,1159532010,15570,15570,15570,15570,0
|
|
20230620,132400,1159532010,15570,15570,15570,15570,1
|
|
20230620,132300,1159516440,15570,15600,15600,15570,200
|
|
20230620,132200,1156399460,15640,15640,15640,15640,0
|
|
20230620,132100,1156399460,15640,15620,15640,15600,602
|
|
20230620,132000,1147004660,15620,15650,15650,15620,2
|
|
20230620,131900,1146973390,15640,15640,15640,15640,0
|
|
20230620,131800,1146973390,15640,15640,15640,15640,13
|
|
20230620,131700,1146770070,15630,15630,15630,15630,6
|
|
20230620,131600,1146676290,15620,15620,15620,15620,0
|
|
20230620,131500,1146676290,15620,15620,15620,15620,21
|
|
20230620,131400,1146348270,15600,15600,15600,15600,0
|
|
20230620,131300,1146348270,15600,15600,15600,15600,1
|
|
20230620,131200,1146332670,15600,15630,15630,15600,671
|
|
20230620,131100,1135858420,15620,15620,15620,15620,1
|
|
20230620,131000,1135842800,15620,15620,15620,15620,31
|
|
20230620,130900,1135358580,15620,15620,15620,15620,6
|
|
20230620,130800,1135264860,15650,15650,15650,15650,0
|
|
20230620,130700,1135264860,15650,15650,15650,15650,2
|
|
20230620,130600,1135233560,15630,15630,15630,15630,29
|
|
20230620,130500,1134780290,15650,15650,15650,15650,0
|
|
20230620,130400,1134780290,15650,15650,15650,15650,12
|
|
20230620,130300,1134592490,15650,15650,15650,15650,1
|
|
20230620,130200,1134576840,15630,15630,15630,15630,1
|
|
20230620,130100,1134561210,15650,15650,15650,15650,0
|
|
20230620,130000,1134561210,15650,15650,15650,15650,100
|
|
20230620,125900,1132996210,15650,15650,15650,15650,11
|
|
20230620,125800,1132824060,15630,15630,15630,15630,6
|
|
20230620,125700,1132730280,15630,15630,15630,15630,0
|
|
20230620,125600,1132730280,15630,15630,15630,15630,5
|
|
20230620,125500,1132652130,15630,15630,15630,15630,5
|
|
20230620,125400,1132573980,15630,15630,15630,15630,0
|
|
20230620,125300,1132573980,15630,15630,15630,15630,0
|
|
20230620,125200,1132573980,15630,15630,15630,15630,0
|
|
20230620,125100,1132573980,15630,15630,15630,15630,0
|
|
20230620,125000,1132573980,15630,15630,15630,15630,4
|
|
20230620,124900,1132511460,15630,15630,15630,15630,15
|
|
20230620,124800,1132277010,15630,15610,15630,15610,29
|
|
20230620,124700,1131824240,15620,15630,15630,15620,16
|
|
20230620,124600,1131574250,15620,15620,15620,15620,0
|
|
20230620,124500,1131574250,15620,15620,15620,15620,0
|
|
20230620,124400,1131574250,15620,15620,15620,15620,25
|
|
20230620,124300,1131183750,15630,15630,15630,15630,2
|
|
20230620,124200,1131152490,15630,15630,15630,15630,74
|
|
20230620,124100,1129995870,15630,15630,15630,15630,0
|
|
20230620,124000,1129995870,15630,15630,15630,15630,4
|
|
20230620,123900,1129933350,15630,15600,15630,15600,72
|
|
20230620,123800,1128810060,15600,15600,15600,15600,1
|
|
20230620,123700,1128794460,15610,15610,15610,15610,0
|
|
20230620,123600,1128794460,15610,15620,15620,15610,5
|
|
20230620,123500,1128716400,15630,15630,15630,15630,0
|
|
20230620,123400,1128716400,15630,15630,15630,15630,0
|
|
20230620,123300,1128716400,15630,15630,15630,15630,3
|
|
20230620,123200,1128669510,15650,15650,15650,15650,0
|
|
20230620,123100,1128669510,15650,15650,15650,15650,0
|
|
20230620,123000,1128669510,15650,15650,15650,15650,0
|
|
20230620,122900,1128669510,15650,15610,15650,15610,13
|
|
20230620,122800,1128466510,15610,15610,15610,15610,5
|
|
20230620,122700,1128388460,15610,15620,15620,15610,155
|
|
20230620,122600,1125967540,15630,15630,15630,15630,0
|
|
20230620,122500,1125967540,15630,15630,15630,15630,2
|
|
20230620,122400,1125936280,15630,15640,15640,15630,2
|
|
20230620,122300,1125905010,15630,15650,15650,15630,68
|
|
20230620,122200,1124841700,15650,15650,15650,15650,0
|
|
20230620,122100,1124841700,15650,15650,15650,15650,0
|
|
20230620,122000,1124841700,15650,15650,15650,15650,0
|
|
20230620,121900,1124841700,15650,15650,15650,15650,1
|
|
20230620,121800,1124826050,15640,15640,15640,15640,0
|
|
20230620,121700,1124826050,15640,15640,15640,15640,1
|
|
20230620,121600,1124810410,15640,15650,15650,15640,4
|
|
20230620,121500,1124747840,15650,15650,15650,15650,7
|
|
20230620,121400,1124638290,15620,15620,15620,15620,0
|
|
20230620,121300,1124638290,15620,15640,15640,15620,31
|
|
20230620,121200,1124154050,15620,15640,15640,15620,34
|
|
20230620,121100,1123622860,15650,15650,15650,15650,0
|
|
20230620,121000,1123622860,15650,15650,15650,15650,0
|
|
20230620,120900,1123622860,15650,15650,15650,15650,0
|
|
20230620,120800,1123622860,15650,15650,15650,15650,0
|
|
20230620,120700,1123622860,15650,15650,15650,15650,3
|
|
20230620,120600,1123575910,15650,15650,15650,15650,1
|
|
20230620,120500,1123560260,15620,15620,15620,15620,0
|
|
20230620,120400,1123560260,15620,15620,15620,15620,100
|
|
20230620,120300,1121998260,15620,15620,15620,15620,0
|
|
20230620,120200,1121998260,15620,15640,15640,15620,550
|
|
20230620,120100,1113400490,15640,15640,15640,15640,0
|
|
20230620,120000,1113400490,15640,15640,15640,15640,0
|
|
20230620,115900,1113400490,15640,15640,15640,15640,0
|
|
20230620,115800,1113400490,15640,15650,15650,15640,46
|
|
20230620,115700,1112680740,15650,15650,15650,15650,0
|
|
20230620,115600,1112680740,15650,15650,15650,15650,14
|
|
20230620,115500,1112461640,15650,15650,15650,15650,8
|
|
20230620,115400,1112336440,15650,15640,15650,15640,9
|
|
20230620,115300,1112195610,15620,15620,15620,15620,0
|
|
20230620,115200,1112195610,15620,15620,15620,15620,0
|
|
20230620,115100,1112195610,15620,15620,15620,15620,0
|
|
20230620,115000,1112195610,15620,15620,15620,15620,1
|
|
20230620,114900,1112179990,15610,15610,15610,15610,1
|
|
20230620,114800,1112164380,15610,15610,15610,15610,0
|
|
20230620,114700,1112164380,15610,15610,15610,15610,3
|
|
20230620,114600,1112117550,15610,15610,15610,15610,0
|
|
20230620,114500,1112117550,15610,15610,15610,15610,0
|
|
20230620,114400,1112117550,15610,15650,15650,15610,68
|
|
20230620,114300,1111055310,15640,15640,15640,15640,26
|
|
20230620,114200,1110648670,15640,15620,15640,15610,3111
|
|
20230620,114100,1061997350,15620,15620,15620,15620,1
|
|
20230620,114000,1061981730,15620,15620,15620,15620,0
|
|
20230620,113900,1061981730,15620,15640,15640,15620,187
|
|
20230620,113800,1059058210,15640,15640,15640,15640,45
|
|
20230620,113700,1058354410,15640,15640,15640,15640,1
|
|
20230620,113600,1058338770,15640,15640,15640,15640,4
|
|
20230620,113500,1058276210,15640,15640,15640,15640,3
|
|
20230620,113400,1058229290,15640,15640,15640,15640,1
|
|
20230620,113300,1058213650,15640,15640,15640,15640,6
|
|
20230620,113200,1058119810,15640,15640,15640,15640,56
|
|
20230620,113100,1057243970,15640,15640,15640,15640,0
|
|
20230620,113000,1057243970,15640,15640,15640,15640,0
|
|
20230620,112900,1057243970,15640,15640,15640,15640,77
|
|
20230620,112800,1056039690,15640,15640,15640,15640,3
|
|
20230620,112700,1055992770,15590,15600,15600,15590,219
|
|
20230620,112600,1052577210,15600,15590,15600,15590,49
|
|
20230620,112500,1051813290,15590,15590,15590,15590,19
|
|
20230620,112400,1051517080,15600,15600,15600,15600,0
|
|
20230620,112300,1051517080,15600,15600,15600,15600,30
|
|
20230620,112200,1051049080,15600,15600,15600,15600,7
|
|
20230620,112100,1050939880,15600,15600,15600,15600,7
|
|
20230620,112000,1050830680,15600,15600,15600,15600,0
|
|
20230620,111900,1050830680,15600,15600,15600,15600,5
|
|
20230620,111800,1050752680,15600,15630,15630,15600,16
|
|
20230620,111700,1050502830,15630,15630,15630,15630,0
|
|
20230620,111600,1050502830,15630,15650,15650,15630,20
|
|
20230620,111500,1050190120,15650,15650,15650,15650,2
|
|
20230620,111400,1050158820,15650,15650,15650,15650,18
|
|
20230620,111300,1049877120,15650,15650,15650,15650,19
|
|
20230620,111200,1049579770,15650,15650,15650,15650,11
|
|
20230620,111100,1049407620,15650,15650,15670,15650,27
|
|
20230620,111000,1048984670,15580,15630,15640,15580,181
|
|
20230620,110900,1046160190,15630,15640,15640,15630,14
|
|
20230620,110800,1045941280,15640,15650,15650,15640,10
|
|
20230620,110700,1045784850,15650,15650,15650,15650,0
|
|
20230620,110600,1045784850,15650,15650,15650,15650,59
|
|
20230620,110500,1044861500,15650,15600,15650,15590,250
|
|
20230620,110400,1040958750,15600,15610,15610,15600,23
|
|
20230620,110300,1040599760,15600,15610,15610,15600,62
|
|
20230620,110200,1039631960,15610,15610,15610,15610,5
|
|
20230620,110100,1039553910,15570,15600,15610,15570,457
|
|
20230620,110000,1032430980,15600,15600,15600,15600,34
|
|
20230620,105900,1031900580,15610,15610,15610,15610,13
|
|
20230620,105800,1031697650,15610,15590,15620,15590,149
|
|
20230620,105700,1029372580,15590,15590,15590,15580,35
|
|
20230620,105600,1028827240,15590,15590,15590,15590,20
|
|
20230620,105500,1028515440,15600,15590,15600,15590,89
|
|
20230620,105400,1027127860,15590,15570,15590,15570,405
|
|
20230620,105300,1020821890,15570,15570,15570,15570,0
|
|
20230620,105200,1020821890,15570,15570,15570,15570,0
|
|
20230620,105100,1020821890,15570,15570,15570,15570,0
|
|
20230620,105000,1020821890,15570,15570,15570,15570,128
|
|
20230620,104900,1018828930,15560,15560,15560,15560,0
|
|
20230620,104800,1018828930,15560,15560,15560,15560,0
|
|
20230620,104700,1018828930,15560,15590,15590,15560,73
|
|
20230620,104600,1017691870,15580,15580,15580,15580,0
|
|
20230620,104500,1017691870,15580,15580,15580,15580,1
|
|
20230620,104400,1017676290,15580,15590,15590,15580,4
|
|
20230620,104300,1017613960,15580,15580,15580,15580,0
|
|
20230620,104200,1017613960,15580,15560,15580,15560,2
|
|
20230620,104100,1017582820,15560,15610,15610,15560,432
|
|
20230620,104000,1010847610,15600,15600,15600,15600,91
|
|
20230620,103900,1009428010,15600,15630,15630,15600,1304
|
|
20230620,103800,989064730,15650,15650,15650,15640,91
|
|
20230620,103700,987641460,15650,15660,15660,15650,1180
|
|
20230620,103600,969169440,15670,15670,15680,15670,189
|
|
20230620,103500,966207710,15690,15680,15690,15680,227
|
|
20230620,103400,962648340,15680,15680,15680,15680,16
|
|
20230620,103300,962397460,15690,15690,15690,15690,0
|
|
20230620,103200,962397460,15690,15690,15690,15690,193
|
|
20230620,103100,959369290,15690,15690,15690,15690,354
|
|
20230620,103000,953815030,15690,15700,15700,15690,115
|
|
20230620,102900,952009680,15700,15700,15700,15700,370
|
|
20230620,102800,946200680,15710,15710,15710,15700,4
|
|
20230620,102700,946137850,15700,15700,15700,15700,230
|
|
20230620,102600,942526850,15700,15700,15710,15700,201
|
|
20230620,102500,939371140,15710,15700,15710,15700,5
|
|
20230620,102400,939292630,15710,15710,15710,15710,2
|
|
20230620,102300,939261210,15710,15710,15710,15710,11
|
|
20230620,102200,939088400,15710,15710,15710,15710,0
|
|
20230620,102100,939088400,15710,15710,15710,15710,0
|
|
20230620,102000,939088400,15710,15710,15710,15710,20
|
|
20230620,101900,938774200,15700,15710,15710,15700,720
|
|
20230620,101800,927466120,15710,15720,15720,15710,87
|
|
20230620,101700,926098900,15720,15720,15720,15720,289
|
|
20230620,101600,921555820,15720,15730,15730,15720,48
|
|
20230620,101500,920801080,15740,15750,15750,15740,760
|
|
20230620,101400,908837870,15760,15760,15760,15760,40
|
|
20230620,101300,908207470,15760,15800,15800,15760,258
|
|
20230620,101200,904133160,15800,15800,15800,15800,9
|
|
20230620,101100,903990960,15800,15800,15850,15800,249
|
|
20230620,101000,900050440,15800,15780,15800,15780,37
|
|
20230620,100900,899466500,15780,15750,15780,15750,138
|
|
20230620,100800,897291430,15740,15740,15740,15740,0
|
|
20230620,100700,897291430,15740,15740,15740,15740,21
|
|
20230620,100600,896960890,15740,15740,15740,15740,55
|
|
20230620,100500,896095190,15720,15720,15720,15710,500
|
|
20230620,100400,888239450,15720,15730,15730,15720,107
|
|
20230620,100300,886556790,15740,15760,15760,15740,398
|
|
20230620,100200,880292050,15750,15750,15750,15750,227
|
|
20230620,100100,876716800,15750,15750,15750,15750,20
|
|
20230620,100000,876401800,15750,15760,15770,15750,113
|
|
20230620,095900,874621660,15750,15750,15760,15750,514
|
|
20230620,095800,866525180,15760,15760,15760,15760,61
|
|
20230620,095700,865563820,15780,15820,15820,15760,352
|
|
20230620,095600,860003390,15820,15820,15820,15820,5
|
|
20230620,095500,859924290,15820,15880,15880,15820,565
|
|
20230620,095400,850964270,15880,15830,15880,15830,789
|
|
20230620,095300,838449590,15830,15800,15830,15800,339
|
|
20230620,095200,833086990,15800,15800,15800,15800,7
|
|
20230620,095100,832976390,15800,15800,15800,15800,108
|
|
20230620,095000,831269990,15800,15790,15800,15790,415
|
|
20230620,094900,824716130,15790,15760,15790,15760,102
|
|
20230620,094800,823105580,15760,15750,15760,15750,57
|
|
20230620,094700,822207520,15760,15760,15760,15760,1
|
|
20230620,094600,822191760,15760,15800,15800,15760,270
|
|
20230620,094500,817931040,15800,15760,15800,15760,27
|
|
20230620,094400,817505120,15810,15790,15810,15750,664
|
|
20230620,094300,807022970,15800,15810,15810,15800,102
|
|
20230620,094200,805410860,15810,15790,15810,15790,548
|
|
20230620,094100,796755350,15790,15790,15790,15790,9
|
|
20230620,094000,796613240,15790,15750,15790,15750,254
|
|
20230620,093900,792612700,15750,15760,15760,15740,246
|
|
20230620,093800,788737100,15760,15760,15760,15750,132
|
|
20230620,093700,786657910,15760,15770,15770,15760,63
|
|
20230620,093600,785664860,15770,15780,15780,15770,2491
|
|
20230620,093500,746381210,15780,15800,15800,15780,993
|
|
20230620,093400,730710370,15780,15820,15820,15780,342
|
|
20230620,093300,725309410,15840,15860,15860,15840,911
|
|
20230620,093200,710878970,15860,15860,15870,15860,692
|
|
20230620,093100,699902800,15870,15780,15870,15780,1777
|
|
20230620,093000,671751820,15780,15810,15840,15770,2049
|
|
20230620,092900,639408470,15800,15790,15810,15770,748
|
|
20230620,092800,627594100,15770,15810,15810,15770,660
|
|
20230620,092700,617173660,15810,15840,15850,15810,2203
|
|
20230620,092600,582296890,15840,15860,15860,15840,781
|
|
20230620,092500,569920340,15870,15860,15880,15830,1249
|
|
20230620,092400,550117420,15860,15890,15900,15860,1139
|
|
20230620,092300,532026570,15880,15900,15950,15870,844
|
|
20230620,092200,518598390,15950,16100,16100,15860,3029
|
|
20230620,092100,470275340,16100,15890,16140,15890,6908
|
|
20230620,092000,359826210,15880,15790,15900,15770,5502
|
|
20230620,091900,272660150,15790,15760,15800,15760,2673
|
|
20230620,091800,230456560,15770,15760,15770,15740,1746
|
|
20230620,091700,202955330,15770,15480,15800,15480,3514
|
|
20230620,091600,147859950,15480,15440,15490,15440,1801
|
|
20230620,091500,120020830,15440,15410,15440,15410,99
|
|
20230620,091400,118493950,15410,15390,15430,15390,1040
|
|
20230620,091300,102476700,15390,15390,15390,15390,55
|
|
20230620,091200,101630250,15390,15360,15390,15360,1466
|
|
20230620,091100,79100750,15340,15340,15360,15340,271
|
|
20230620,091000,74941010,15370,15390,15390,15370,52
|
|
20230620,090900,74141220,15400,15410,15410,15400,99
|
|
20230620,090800,72616600,15410,15450,15450,15410,21
|
|
20230620,090700,72292640,15450,15300,15450,15300,1797
|
|
20230620,090600,44699170,15300,15250,15310,15250,847
|
|
20230620,090500,31767120,15250,15220,15250,15220,1973
|
|
20230620,090400,1718740,15220,15220,15220,15220,1
|
|
20230620,090300,1703520,15100,15100,15100,15100,0
|
|
20230620,090200,1703520,15100,15100,15100,15100,0
|
|
20230620,090100,1703520,15100,15100,15100,15100,9
|
|
20230620,090000,1567620,15100,15240,15240,15100,103
|