612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,190900,557619960,15650,15650,15650,15650,910
|
|
20230605,190800,557619960,15650,15650,15650,15650,0
|
|
20230605,190700,557619960,15650,15650,15650,15650,0
|
|
20230605,190600,557619960,15650,15650,15650,15650,0
|
|
20230605,190500,557619960,15650,15650,15650,15650,0
|
|
20230605,190400,557619960,15650,15650,15650,15650,0
|
|
20230605,190300,557619960,15650,15650,15650,15650,0
|
|
20230605,190200,557619960,15650,15650,15650,15650,0
|
|
20230605,190100,557619960,15650,15650,15650,15650,0
|
|
20230605,190000,557619960,15650,15650,15650,15650,0
|
|
20230605,185900,557619960,15650,15650,15650,15650,0
|
|
20230605,185800,557619960,15650,15650,15650,15650,0
|
|
20230605,185700,557619960,15650,15650,15650,15650,0
|
|
20230605,185600,557619960,15650,15650,15650,15650,0
|
|
20230605,185500,557619960,15650,15650,15650,15650,0
|
|
20230605,185400,557619960,15650,15650,15650,15650,0
|
|
20230605,185300,557619960,15650,15650,15650,15650,0
|
|
20230605,185200,557619960,15650,15650,15650,15650,0
|
|
20230605,185100,557619960,15650,15650,15650,15650,0
|
|
20230605,185000,557619960,15650,15650,15650,15650,0
|
|
20230605,184900,557619960,15650,15650,15650,15650,0
|
|
20230605,184800,557619960,15650,15650,15650,15650,0
|
|
20230605,184700,557619960,15650,15650,15650,15650,0
|
|
20230605,184600,557619960,15650,15650,15650,15650,0
|
|
20230605,184500,557619960,15650,15650,15650,15650,0
|
|
20230605,184400,557619960,15650,15650,15650,15650,0
|
|
20230605,184300,557619960,15650,15650,15650,15650,0
|
|
20230605,184200,557619960,15650,15650,15650,15650,0
|
|
20230605,184100,557619960,15650,15650,15650,15650,0
|
|
20230605,184000,557619960,15650,15650,15650,15650,0
|
|
20230605,183900,557619960,15650,15650,15650,15650,910
|
|
20230605,183800,557619960,15650,15650,15650,15650,0
|
|
20230605,183700,557619960,15650,15650,15650,15650,0
|
|
20230605,183600,557619960,15650,15650,15650,15650,0
|
|
20230605,183500,557619960,15650,15650,15650,15650,0
|
|
20230605,183400,557619960,15650,15650,15650,15650,0
|
|
20230605,183300,557619960,15650,15650,15650,15650,0
|
|
20230605,183200,557619960,15650,15650,15650,15650,0
|
|
20230605,183100,557619960,15650,15650,15650,15650,0
|
|
20230605,183000,557619960,15650,15650,15650,15650,0
|
|
20230605,182900,557619960,15650,15650,15650,15650,0
|
|
20230605,182800,557619960,15650,15650,15650,15650,0
|
|
20230605,182700,557619960,15650,15650,15650,15650,0
|
|
20230605,182600,557619960,15650,15650,15650,15650,0
|
|
20230605,182500,557619960,15650,15650,15650,15650,0
|
|
20230605,182400,557619960,15650,15650,15650,15650,0
|
|
20230605,182300,557619960,15650,15650,15650,15650,0
|
|
20230605,182200,557619960,15650,15650,15650,15650,0
|
|
20230605,182100,557619960,15650,15650,15650,15650,0
|
|
20230605,182000,557619960,15650,15650,15650,15650,0
|
|
20230605,181900,557619960,15650,15650,15650,15650,0
|
|
20230605,181800,557619960,15650,15650,15650,15650,0
|
|
20230605,181700,557619960,15650,15650,15650,15650,0
|
|
20230605,181600,557619960,15650,15650,15650,15650,0
|
|
20230605,181500,557619960,15650,15650,15650,15650,0
|
|
20230605,181400,557619960,15650,15650,15650,15650,0
|
|
20230605,181300,557619960,15650,15650,15650,15650,0
|
|
20230605,181200,557619960,15650,15650,15650,15650,0
|
|
20230605,181100,557619960,15650,15650,15650,15650,0
|
|
20230605,181000,557619960,15650,15650,15650,15650,0
|
|
20230605,180900,557619960,15650,15650,15650,15650,910
|
|
20230605,180800,557619960,15650,15650,15650,15650,0
|
|
20230605,180700,557619960,15650,15650,15650,15650,0
|
|
20230605,180600,557619960,15650,15650,15650,15650,0
|
|
20230605,180500,557619960,15650,15650,15650,15650,0
|
|
20230605,180400,557619960,15650,15650,15650,15650,0
|
|
20230605,180300,557619960,15650,15650,15650,15650,0
|
|
20230605,180200,557619960,15650,15650,15650,15650,0
|
|
20230605,180100,557619960,15650,15650,15650,15650,0
|
|
20230605,180000,557619960,15650,15650,15650,15650,0
|
|
20230605,175900,557619960,15650,15650,15650,15650,0
|
|
20230605,175800,557619960,15650,15650,15650,15650,0
|
|
20230605,175700,557619960,15650,15650,15650,15650,0
|
|
20230605,175600,557619960,15650,15650,15650,15650,0
|
|
20230605,175500,557619960,15650,15650,15650,15650,0
|
|
20230605,175400,557619960,15650,15650,15650,15650,0
|
|
20230605,175300,557619960,15650,15650,15650,15650,0
|
|
20230605,175200,557619960,15650,15650,15650,15650,0
|
|
20230605,175100,557619960,15650,15650,15650,15650,0
|
|
20230605,175000,557619960,15650,15650,15650,15650,0
|
|
20230605,174900,557619960,15650,15650,15650,15650,0
|
|
20230605,174800,557619960,15650,15650,15650,15650,0
|
|
20230605,174700,557619960,15650,15650,15650,15650,0
|
|
20230605,174600,557619960,15650,15650,15650,15650,0
|
|
20230605,174500,557619960,15650,15650,15650,15650,0
|
|
20230605,174400,557619960,15650,15650,15650,15650,0
|
|
20230605,174300,557619960,15650,15650,15650,15650,0
|
|
20230605,174200,557619960,15650,15650,15650,15650,0
|
|
20230605,174100,557619960,15650,15650,15650,15650,0
|
|
20230605,174000,557619960,15650,15650,15650,15650,0
|
|
20230605,173900,557619960,15650,15650,15650,15650,910
|
|
20230605,173800,557619960,15650,15650,15650,15650,0
|
|
20230605,173700,557619960,15650,15650,15650,15650,0
|
|
20230605,173600,557619960,15650,15650,15650,15650,0
|
|
20230605,173500,557619960,15650,15650,15650,15650,0
|
|
20230605,173400,557619960,15650,15650,15650,15650,0
|
|
20230605,173300,557619960,15650,15650,15650,15650,0
|
|
20230605,173200,557619960,15650,15650,15650,15650,0
|
|
20230605,173100,557619960,15650,15650,15650,15650,0
|
|
20230605,173000,557619960,15650,15650,15650,15650,0
|
|
20230605,172900,557619960,15650,15650,15650,15650,0
|
|
20230605,172800,557619960,15650,15650,15650,15650,0
|
|
20230605,172700,557619960,15650,15650,15650,15650,0
|
|
20230605,172600,557619960,15650,15650,15650,15650,0
|
|
20230605,172500,557619960,15650,15650,15650,15650,0
|
|
20230605,172400,557619960,15650,15650,15650,15650,0
|
|
20230605,172300,557619960,15650,15650,15650,15650,0
|
|
20230605,172200,557619960,15650,15650,15650,15650,0
|
|
20230605,172100,557619960,15650,15650,15650,15650,0
|
|
20230605,172000,557619960,15650,15650,15650,15650,0
|
|
20230605,171900,557619960,15650,15650,15650,15650,0
|
|
20230605,171800,557619960,15650,15650,15650,15650,0
|
|
20230605,171700,557619960,15650,15650,15650,15650,0
|
|
20230605,171600,557619960,15650,15650,15650,15650,0
|
|
20230605,171500,557619960,15650,15650,15650,15650,0
|
|
20230605,171400,557619960,15650,15650,15650,15650,0
|
|
20230605,171300,557619960,15650,15650,15650,15650,0
|
|
20230605,171200,557619960,15650,15650,15650,15650,0
|
|
20230605,171100,557619960,15650,15650,15650,15650,0
|
|
20230605,171000,557619960,15650,15650,15650,15650,0
|
|
20230605,170900,557619960,15650,15650,15650,15650,910
|
|
20230605,170800,557619960,15650,15650,15650,15650,0
|
|
20230605,170700,557619960,15650,15650,15650,15650,0
|
|
20230605,170600,557619960,15650,15650,15650,15650,0
|
|
20230605,170500,557619960,15650,15650,15650,15650,0
|
|
20230605,170400,557619960,15650,15650,15650,15650,0
|
|
20230605,170300,557619960,15650,15650,15650,15650,0
|
|
20230605,170200,557619960,15650,15650,15650,15650,0
|
|
20230605,170100,557619960,15650,15650,15650,15650,0
|
|
20230605,170000,557619960,15650,15650,15650,15650,0
|
|
20230605,165900,557619960,15650,15650,15650,15650,0
|
|
20230605,165800,557619960,15650,15650,15650,15650,0
|
|
20230605,165700,557619960,15650,15650,15650,15650,0
|
|
20230605,165600,557619960,15650,15650,15650,15650,0
|
|
20230605,165500,557619960,15650,15650,15650,15650,0
|
|
20230605,165400,557619960,15650,15650,15650,15650,0
|
|
20230605,165300,557619960,15650,15650,15650,15650,0
|
|
20230605,165200,557619960,15650,15650,15650,15650,0
|
|
20230605,165100,557619960,15650,15650,15650,15650,0
|
|
20230605,165000,557619960,15650,15650,15650,15650,0
|
|
20230605,164900,557619960,15650,15650,15650,15650,0
|
|
20230605,164800,557619960,15650,15650,15650,15650,0
|
|
20230605,164700,557619960,15650,15650,15650,15650,0
|
|
20230605,164600,557619960,15650,15650,15650,15650,0
|
|
20230605,164500,557619960,15650,15650,15650,15650,0
|
|
20230605,164400,557619960,15650,15650,15650,15650,0
|
|
20230605,164300,557619960,15650,15650,15650,15650,0
|
|
20230605,164200,557619960,15650,15650,15650,15650,0
|
|
20230605,164100,557619960,15650,15650,15650,15650,0
|
|
20230605,164000,557619960,15650,15650,15650,15650,0
|
|
20230605,163900,557619960,15650,15650,15650,15650,910
|
|
20230605,163800,557619960,15650,15650,15650,15650,0
|
|
20230605,163700,557619960,15650,15650,15650,15650,0
|
|
20230605,163600,557619960,15650,15650,15650,15650,0
|
|
20230605,163500,557619960,15650,15650,15650,15650,0
|
|
20230605,163400,557619960,15650,15650,15650,15650,0
|
|
20230605,163300,557619960,15650,15650,15650,15650,0
|
|
20230605,163200,557619960,15650,15650,15650,15650,0
|
|
20230605,163100,557619960,15650,15650,15650,15650,0
|
|
20230605,163000,557619960,15650,15650,15650,15650,0
|
|
20230605,162900,557619960,15650,15650,15650,15650,0
|
|
20230605,162800,557619960,15650,15650,15650,15650,0
|
|
20230605,162700,557619960,15650,15650,15650,15650,0
|
|
20230605,162600,557619960,15650,15650,15650,15650,0
|
|
20230605,162500,557619960,15650,15650,15650,15650,0
|
|
20230605,162400,557619960,15650,15650,15650,15650,0
|
|
20230605,162300,557619960,15650,15650,15650,15650,0
|
|
20230605,162200,557619960,15650,15650,15650,15650,0
|
|
20230605,162100,557619960,15650,15650,15650,15650,0
|
|
20230605,162000,557619960,15650,15650,15650,15650,0
|
|
20230605,161900,557619960,15650,15650,15650,15650,0
|
|
20230605,161800,557619960,15650,15650,15650,15650,0
|
|
20230605,161700,557619960,15650,15650,15650,15650,0
|
|
20230605,161600,557619960,15650,15650,15650,15650,0
|
|
20230605,161500,557619960,15650,15650,15650,15650,0
|
|
20230605,161400,557619960,15650,15650,15650,15650,0
|
|
20230605,161300,557619960,15650,15650,15650,15650,0
|
|
20230605,161200,557619960,15650,15650,15650,15650,0
|
|
20230605,161100,557619960,15650,15650,15650,15650,0
|
|
20230605,161000,557619960,15650,15650,15650,15650,0
|
|
20230605,160900,557619960,15650,15650,15650,15650,910
|
|
20230605,160800,557619960,15650,15650,15650,15650,0
|
|
20230605,160700,557619960,15650,15650,15650,15650,0
|
|
20230605,160600,557619960,15650,15650,15650,15650,0
|
|
20230605,160500,557619960,15650,15650,15650,15650,0
|
|
20230605,160400,557619960,15650,15650,15650,15650,0
|
|
20230605,160300,557619960,15650,15650,15650,15650,0
|
|
20230605,160200,557619960,15650,15650,15650,15650,0
|
|
20230605,160100,557619960,15650,15650,15650,15650,0
|
|
20230605,160000,557619960,15650,15650,15650,15650,0
|
|
20230605,155900,557619960,15650,15650,15650,15650,0
|
|
20230605,155800,557619960,15650,15650,15650,15650,0
|
|
20230605,155700,557619960,15650,15650,15650,15650,0
|
|
20230605,155600,557619960,15650,15650,15650,15650,0
|
|
20230605,155500,557619960,15650,15650,15650,15650,0
|
|
20230605,155400,557619960,15650,15650,15650,15650,0
|
|
20230605,155300,557619960,15650,15650,15650,15650,0
|
|
20230605,155200,557619960,15650,15650,15650,15650,0
|
|
20230605,155100,557619960,15650,15650,15650,15650,0
|
|
20230605,155000,557619960,15650,15650,15650,15650,0
|
|
20230605,154900,557619960,15650,15650,15650,15650,0
|
|
20230605,154800,557619960,15650,15650,15650,15650,0
|
|
20230605,154700,557619960,15650,15650,15650,15650,0
|
|
20230605,154600,557619960,15650,15650,15650,15650,0
|
|
20230605,154500,557619960,15650,15650,15650,15650,0
|
|
20230605,154400,557619960,15650,15650,15650,15650,0
|
|
20230605,154300,557619960,15650,15650,15650,15650,0
|
|
20230605,154200,557619960,15650,15650,15650,15650,0
|
|
20230605,154100,557619960,15650,15650,15650,15650,0
|
|
20230605,154000,557619960,15650,15650,15650,15650,0
|
|
20230605,153900,557619960,15650,15650,15650,15650,910
|
|
20230605,153800,557619960,15650,15650,15650,15650,0
|
|
20230605,153700,557619960,15650,15650,15650,15650,0
|
|
20230605,153600,557619960,15650,15650,15650,15650,0
|
|
20230605,153500,557619960,15650,15650,15650,15650,0
|
|
20230605,153400,557619960,15650,15650,15650,15650,0
|
|
20230605,153300,557619960,15650,15650,15650,15650,0
|
|
20230605,153200,557619960,15650,15650,15650,15650,0
|
|
20230605,153100,557619960,15650,15650,15650,15650,0
|
|
20230605,153000,557619960,15650,15650,15650,15650,910
|
|
20230605,152900,543378460,15650,15650,15650,15650,0
|
|
20230605,152800,543378460,15650,15650,15650,15650,0
|
|
20230605,152700,543378460,15650,15650,15650,15650,0
|
|
20230605,152600,543378460,15650,15650,15650,15650,0
|
|
20230605,152500,543378460,15650,15650,15650,15650,0
|
|
20230605,152400,543378460,15650,15650,15650,15650,0
|
|
20230605,152300,543378460,15650,15650,15650,15650,0
|
|
20230605,152200,543378460,15650,15650,15650,15650,0
|
|
20230605,152100,543378460,15650,15650,15650,15650,0
|
|
20230605,152000,543378460,15650,15650,15650,15650,0
|
|
20230605,151900,543378460,15650,15650,15650,15640,175
|
|
20230605,151800,540641210,15640,15650,15650,15640,190
|
|
20230605,151700,537667740,15650,15640,15650,15640,29
|
|
20230605,151600,537214090,15640,15650,15650,15640,111
|
|
20230605,151500,535476950,15640,15640,15640,15640,45
|
|
20230605,151400,534773150,15640,15640,15640,15640,140
|
|
20230605,151300,532583550,15640,15640,15640,15640,0
|
|
20230605,151200,532583550,15640,15650,15650,15640,28
|
|
20230605,151100,532145530,15650,15640,15650,15640,107
|
|
20230605,151000,530471900,15650,15650,15650,15650,225
|
|
20230605,150900,526950650,15660,15660,15660,15660,2
|
|
20230605,150800,526919330,15660,15660,15660,15660,135
|
|
20230605,150700,524805230,15670,15670,15670,15670,0
|
|
20230605,150600,524805230,15670,15660,15670,15660,130
|
|
20230605,150500,522769170,15660,15650,15660,15650,10
|
|
20230605,150400,522612620,15660,15660,15660,15660,108
|
|
20230605,150300,520921340,15660,15660,15660,15660,45
|
|
20230605,150200,520216640,15660,15660,15660,15660,6
|
|
20230605,150100,520122680,15660,15660,15660,15660,0
|
|
20230605,150000,520122680,15660,15660,15660,15660,75
|
|
20230605,145900,518948180,15660,15660,15660,15660,130
|
|
20230605,145800,516912380,15660,15650,15660,15650,68
|
|
20230605,145700,515847980,15650,15650,15650,15650,0
|
|
20230605,145600,515847980,15650,15650,15650,15650,52
|
|
20230605,145500,515034180,15660,15660,15660,15660,92
|
|
20230605,145400,513593460,15660,15660,15660,15660,100
|
|
20230605,145300,512027460,15670,15670,15670,15670,0
|
|
20230605,145200,512027460,15670,15670,15670,15670,0
|
|
20230605,145100,512027460,15670,15670,15670,15670,20
|
|
20230605,145000,511714060,15670,15670,15670,15670,3
|
|
20230605,144900,511667050,15670,15670,15670,15670,0
|
|
20230605,144800,511667050,15670,15660,15670,15660,390
|
|
20230605,144700,505559640,15660,15660,15660,15660,5
|
|
20230605,144600,505481340,15650,15650,15650,15650,0
|
|
20230605,144500,505481340,15650,15650,15650,15650,162
|
|
20230605,144400,502946040,15650,15650,15650,15650,522
|
|
20230605,144300,494776740,15650,15650,15650,15650,3
|
|
20230605,144200,494729790,15650,15650,15650,15650,0
|
|
20230605,144100,494729790,15650,15650,15650,15650,1
|
|
20230605,144000,494714140,15650,15650,15650,15650,90
|
|
20230605,143900,493305640,15640,15640,15640,15640,0
|
|
20230605,143800,493305640,15640,15640,15640,15640,2329
|
|
20230605,143700,456880080,15650,15650,15650,15650,2
|
|
20230605,143600,456848780,15650,15650,15650,15650,0
|
|
20230605,143500,456848780,15650,15650,15650,15650,68
|
|
20230605,143400,455784580,15650,15660,15660,15650,33
|
|
20230605,143300,455268080,15650,15650,15650,15650,2
|
|
20230605,143200,455236780,15650,15650,15660,15650,30
|
|
20230605,143100,454767270,15640,15640,15640,15640,0
|
|
20230605,143000,454767270,15640,15640,15640,15640,0
|
|
20230605,142900,454767270,15640,15640,15640,15640,302
|
|
20230605,142800,450043990,15640,15650,15650,15640,75
|
|
20230605,142700,448870890,15650,15650,15650,15650,0
|
|
20230605,142600,448870890,15650,15650,15650,15650,857
|
|
20230605,142500,435458840,15650,15660,15660,15650,295
|
|
20230605,142400,430841070,15670,15670,15670,15670,0
|
|
20230605,142300,430841070,15670,15670,15670,15670,6
|
|
20230605,142200,430747050,15670,15670,15670,15670,6
|
|
20230605,142100,430653030,15670,15670,15670,15670,24
|
|
20230605,142000,430276950,15670,15670,15670,15670,0
|
|
20230605,141900,430276950,15670,15670,15670,15670,20
|
|
20230605,141800,429963550,15660,15660,15660,15660,30
|
|
20230605,141700,429493750,15660,15660,15660,15660,0
|
|
20230605,141600,429493750,15660,15660,15660,15660,0
|
|
20230605,141500,429493750,15660,15660,15660,15660,1
|
|
20230605,141400,429478090,15670,15670,15670,15670,2
|
|
20230605,141300,429446750,15660,15660,15660,15660,313
|
|
20230605,141200,424545170,15670,15670,15670,15670,0
|
|
20230605,141100,424545170,15670,15670,15670,15670,0
|
|
20230605,141000,424545170,15670,15670,15670,15670,12
|
|
20230605,140900,424357130,15670,15680,15680,15670,3
|
|
20230605,140800,424310100,15670,15670,15670,15670,11
|
|
20230605,140700,424137730,15680,15670,15680,15670,25
|
|
20230605,140600,423745800,15670,15670,15670,15670,0
|
|
20230605,140500,423745800,15670,15670,15670,15670,0
|
|
20230605,140400,423745800,15670,15670,15670,15670,1
|
|
20230605,140300,423730130,15680,15680,15680,15680,0
|
|
20230605,140200,423730130,15680,15680,15680,15680,0
|
|
20230605,140100,423730130,15680,15680,15680,15680,1
|
|
20230605,140000,423714450,15660,15660,15660,15660,0
|
|
20230605,135900,423714450,15660,15660,15660,15660,0
|
|
20230605,135800,423714450,15660,15660,15660,15660,1020
|
|
20230605,135700,407741250,15670,15670,15670,15670,5
|
|
20230605,135600,407662900,15670,15670,15670,15670,0
|
|
20230605,135500,407662900,15670,15670,15670,15670,529
|
|
20230605,135400,399373470,15670,15670,15670,15670,1
|
|
20230605,135300,399357800,15680,15680,15680,15680,11
|
|
20230605,135200,399185320,15680,15680,15680,15680,0
|
|
20230605,135100,399185320,15680,15680,15680,15680,30
|
|
20230605,135000,398714920,15680,15680,15680,15680,0
|
|
20230605,134900,398714920,15680,15680,15680,15680,20
|
|
20230605,134800,398401320,15670,15670,15670,15670,79
|
|
20230605,134700,397163390,15670,15670,15670,15670,0
|
|
20230605,134600,397163390,15670,15670,15670,15670,2
|
|
20230605,134500,397132050,15670,15670,15670,15670,145
|
|
20230605,134400,394859900,15670,15670,15670,15670,164
|
|
20230605,134300,392290020,15680,15680,15680,15680,0
|
|
20230605,134200,392290020,15680,15680,15680,15680,412
|
|
20230605,134100,385829860,15680,15680,15680,15680,43
|
|
20230605,134000,385155620,15680,15680,15680,15680,740
|
|
20230605,133900,373552420,15680,15680,15680,15680,13
|
|
20230605,133800,373348580,15670,15670,15670,15670,400
|
|
20230605,133700,367080580,15680,15680,15680,15680,78
|
|
20230605,133600,365857540,15690,15690,15690,15690,2
|
|
20230605,133500,365826160,15690,15690,15690,15690,5
|
|
20230605,133400,365747710,15690,15690,15690,15690,8
|
|
20230605,133300,365622190,15690,15690,15690,15690,120
|
|
20230605,133200,363739390,15690,15690,15690,15690,5
|
|
20230605,133100,363660940,15690,15700,15700,15690,144
|
|
20230605,133000,361400880,15700,15700,15700,15700,0
|
|
20230605,132900,361400880,15700,15700,15700,15700,3
|
|
20230605,132800,361353780,15700,15700,15700,15680,78
|
|
20230605,132700,360130540,15700,15700,15700,15700,31
|
|
20230605,132600,359643840,15700,15700,15700,15700,47
|
|
20230605,132500,358905940,15700,15680,15700,15680,13
|
|
20230605,132400,358702080,15700,15700,15700,15700,1
|
|
20230605,132300,358686380,15680,15680,15680,15680,12
|
|
20230605,132200,358498220,15670,15670,15670,15670,0
|
|
20230605,132100,358498220,15670,15670,15670,15670,0
|
|
20230605,132000,358498220,15670,15670,15670,15670,0
|
|
20230605,131900,358498220,15670,15670,15670,15670,30
|
|
20230605,131800,358028120,15670,15670,15670,15670,0
|
|
20230605,131700,358028120,15670,15700,15700,15670,334
|
|
20230605,131600,352784710,15700,15700,15700,15700,1
|
|
20230605,131500,352769010,15660,15660,15660,15660,0
|
|
20230605,131400,352769010,15660,15660,15660,15660,40
|
|
20230605,131300,352142610,15670,15670,15670,15670,68
|
|
20230605,131200,351077050,15680,15680,15680,15680,5
|
|
20230605,131100,350998650,15680,15670,15680,15670,119
|
|
20230605,131000,349133550,15670,15680,15680,15670,137
|
|
20230605,130900,346986720,15680,15680,15680,15680,229
|
|
20230605,130800,343396000,15680,15680,15680,15680,0
|
|
20230605,130700,343396000,15680,15680,15680,15680,0
|
|
20230605,130600,343396000,15680,15680,15680,15680,18
|
|
20230605,130500,343113760,15690,15690,15690,15690,0
|
|
20230605,130400,343113760,15690,15690,15690,15690,5
|
|
20230605,130300,343035310,15700,15700,15700,15700,0
|
|
20230605,130200,343035310,15700,15700,15700,15700,0
|
|
20230605,130100,343035310,15700,15680,15700,15680,233
|
|
20230605,130000,339381850,15680,15680,15680,15680,266
|
|
20230605,125900,335210970,15680,15680,15680,15680,5
|
|
20230605,125800,335132570,15660,15660,15660,15660,0
|
|
20230605,125700,335132570,15660,15680,15680,15660,61
|
|
20230605,125600,334177290,15680,15680,15680,15680,0
|
|
20230605,125500,334177290,15680,15670,15680,15660,84
|
|
20230605,125400,332860400,15680,15680,15680,15680,1
|
|
20230605,125300,332844720,15670,15670,15670,15670,25
|
|
20230605,125200,332452970,15680,15660,15680,15660,107
|
|
20230605,125100,330776670,15670,15670,15670,15670,610
|
|
20230605,125000,321217970,15670,15670,15670,15670,20
|
|
20230605,124900,320904570,15670,15670,15670,15670,10
|
|
20230605,124800,320747870,15670,15670,15670,15670,5
|
|
20230605,124700,320669520,15670,15670,15670,15670,0
|
|
20230605,124600,320669520,15670,15670,15670,15670,1
|
|
20230605,124500,320653850,15660,15660,15660,15660,11
|
|
20230605,124400,320481590,15670,15670,15670,15670,0
|
|
20230605,124300,320481590,15670,15670,15670,15670,7
|
|
20230605,124200,320371900,15670,15670,15670,15670,0
|
|
20230605,124100,320371900,15670,15670,15670,15670,2
|
|
20230605,124000,320340560,15660,15660,15660,15660,3
|
|
20230605,123900,320293580,15660,15660,15660,15660,0
|
|
20230605,123800,320293580,15660,15660,15660,15660,1
|
|
20230605,123700,320277920,15660,15660,15660,15660,0
|
|
20230605,123600,320277920,15660,15660,15660,15660,47
|
|
20230605,123500,319541900,15660,15660,15660,15660,5
|
|
20230605,123400,319463600,15650,15650,15650,15650,1
|
|
20230605,123300,319447950,15670,15670,15670,15670,1
|
|
20230605,123200,319432280,15670,15670,15670,15670,13
|
|
20230605,123100,319228570,15660,15660,15660,15660,95
|
|
20230605,123000,317740870,15650,15650,15650,15650,0
|
|
20230605,122900,317740870,15650,15650,15650,15650,539
|
|
20230605,122800,309305520,15660,15660,15660,15660,1
|
|
20230605,122700,309289860,15660,15660,15660,15650,248
|
|
20230605,122600,305408180,15660,15660,15660,15660,6
|
|
20230605,122500,305314220,15650,15650,15650,15650,130
|
|
20230605,122400,303279720,15650,15660,15660,15650,34
|
|
20230605,122300,302747610,15660,15660,15660,15660,110
|
|
20230605,122200,301025010,15660,15660,15660,15660,0
|
|
20230605,122100,301025010,15660,15660,15660,15660,156
|
|
20230605,122000,298582050,15650,15660,15660,15650,14
|
|
20230605,121900,298362870,15660,15670,15670,15660,417
|
|
20230605,121800,291832640,15660,15660,15660,15660,1
|
|
20230605,121700,291816980,15670,15670,15670,15670,42
|
|
20230605,121600,291158840,15670,15670,15670,15670,0
|
|
20230605,121500,291158840,15670,15670,15670,15670,0
|
|
20230605,121400,291158840,15670,15670,15670,15670,55
|
|
20230605,121300,290296990,15670,15670,15670,15670,0
|
|
20230605,121200,290296990,15670,15670,15670,15670,5
|
|
20230605,121100,290218640,15670,15670,15670,15670,9
|
|
20230605,121000,290077610,15670,15670,15670,15670,1
|
|
20230605,120900,290061940,15650,15650,15650,15650,0
|
|
20230605,120800,290061940,15650,15650,15650,15650,2
|
|
20230605,120700,290030640,15650,15650,15650,15650,117
|
|
20230605,120600,288199590,15640,15640,15640,15640,0
|
|
20230605,120500,288199590,15640,15640,15640,15640,0
|
|
20230605,120400,288199590,15640,15640,15640,15640,0
|
|
20230605,120300,288199590,15640,15640,15640,15640,0
|
|
20230605,120200,288199590,15640,15640,15640,15640,4
|
|
20230605,120100,288137030,15660,15660,15660,15660,1
|
|
20230605,120000,288121370,15650,15660,15660,15650,209
|
|
20230605,115900,284848450,15660,15660,15660,15660,10
|
|
20230605,115800,284691850,15660,15660,15660,15660,1
|
|
20230605,115700,284676190,15650,15650,15650,15650,2
|
|
20230605,115600,284644890,15650,15640,15650,15640,18
|
|
20230605,115500,284363360,15650,15640,15650,15640,31
|
|
20230605,115400,283878220,15650,15650,15650,15650,50
|
|
20230605,115300,283095720,15650,15650,15650,15650,20
|
|
20230605,115200,282782720,15640,15640,15640,15640,39
|
|
20230605,115100,282172760,15640,15640,15640,15640,1
|
|
20230605,115000,282157120,15650,15650,15650,15650,6
|
|
20230605,114900,282063220,15650,15650,15650,15650,1
|
|
20230605,114800,282047570,15650,15650,15650,15650,100
|
|
20230605,114700,280482570,15650,15650,15650,15650,0
|
|
20230605,114600,280482570,15650,15650,15650,15650,2
|
|
20230605,114500,280451270,15640,15640,15640,15640,0
|
|
20230605,114400,280451270,15640,15640,15640,15640,0
|
|
20230605,114300,280451270,15640,15640,15640,15640,69
|
|
20230605,114200,279372110,15650,15650,15650,15650,0
|
|
20230605,114100,279372110,15650,15650,15650,15650,0
|
|
20230605,114000,279372110,15650,15650,15650,15650,20
|
|
20230605,113900,279059110,15650,15650,15650,15650,101
|
|
20230605,113800,277478460,15650,15650,15650,15650,1
|
|
20230605,113700,277462810,15650,15650,15650,15650,0
|
|
20230605,113600,277462810,15650,15650,15650,15650,11
|
|
20230605,113500,277290660,15650,15650,15650,15650,1
|
|
20230605,113400,277275010,15640,15640,15640,15640,0
|
|
20230605,113300,277275010,15640,15640,15640,15640,0
|
|
20230605,113200,277275010,15640,15640,15640,15640,0
|
|
20230605,113100,277275010,15640,15640,15640,15640,100
|
|
20230605,113000,275711010,15640,15640,15640,15640,0
|
|
20230605,112900,275711010,15640,15640,15640,15640,12
|
|
20230605,112800,275523330,15650,15650,15650,15650,1
|
|
20230605,112700,275507680,15640,15640,15640,15640,35
|
|
20230605,112600,274960280,15640,15640,15640,15640,4
|
|
20230605,112500,274897720,15640,15640,15640,15640,27
|
|
20230605,112400,274475440,15650,15650,15650,15650,5
|
|
20230605,112300,274397190,15650,15650,15650,15650,0
|
|
20230605,112200,274397190,15650,15650,15650,15650,5
|
|
20230605,112100,274318940,15640,15640,15640,15640,0
|
|
20230605,112000,274318940,15640,15640,15640,15640,0
|
|
20230605,111900,274318940,15640,15650,15650,15640,4
|
|
20230605,111800,274256370,15650,15650,15650,15650,211
|
|
20230605,111700,270954220,15650,15650,15650,15650,1
|
|
20230605,111600,270938570,15650,15650,15650,15650,1
|
|
20230605,111500,270922920,15650,15650,15650,15650,0
|
|
20230605,111400,270922920,15650,15650,15650,15650,5
|
|
20230605,111300,270844670,15650,15640,15650,15640,12
|
|
20230605,111200,270656970,15640,15640,15640,15640,0
|
|
20230605,111100,270656970,15640,15640,15640,15640,0
|
|
20230605,111000,270656970,15640,15640,15640,15640,1
|
|
20230605,110900,270641330,15650,15640,15650,15640,25
|
|
20230605,110800,270250130,15640,15640,15640,15640,0
|
|
20230605,110700,270250130,15640,15640,15640,15640,128
|
|
20230605,110600,268248210,15640,15640,15640,15640,41
|
|
20230605,110500,267606970,15650,15650,15650,15650,0
|
|
20230605,110400,267606970,15650,15650,15650,15650,0
|
|
20230605,110300,267606970,15650,15650,15650,15650,0
|
|
20230605,110200,267606970,15650,15650,15650,15650,2
|
|
20230605,110100,267575670,15650,15640,15650,15640,495
|
|
20230605,110000,259833710,15650,15650,15650,15650,34
|
|
20230605,105900,259301610,15650,15660,15660,15650,166
|
|
20230605,105800,256703640,15660,15660,15660,15660,0
|
|
20230605,105700,256703640,15660,15660,15660,15660,1
|
|
20230605,105600,256687980,15650,15650,15650,15650,44
|
|
20230605,105500,255999380,15650,15650,15650,15650,0
|
|
20230605,105400,255999380,15650,15650,15650,15650,176
|
|
20230605,105300,253244980,15660,15660,15660,15660,1
|
|
20230605,105200,253229320,15650,15650,15650,15650,168
|
|
20230605,105100,250600120,15650,15650,15650,15650,40
|
|
20230605,105000,249974120,15650,15650,15650,15650,0
|
|
20230605,104900,249974120,15650,15660,15660,15650,20
|
|
20230605,104800,249661020,15660,15660,15660,15660,1
|
|
20230605,104700,249645360,15650,15650,15650,15650,0
|
|
20230605,104600,249645360,15650,15650,15650,15650,0
|
|
20230605,104500,249645360,15650,15650,15650,15650,11
|
|
20230605,104400,249473210,15660,15660,15660,15660,0
|
|
20230605,104300,249473210,15660,15660,15660,15660,0
|
|
20230605,104200,249473210,15660,15660,15660,15660,7
|
|
20230605,104100,249363590,15660,15630,15660,15630,249
|
|
20230605,104000,245469590,15630,15630,15630,15630,200
|
|
20230605,103900,242343590,15640,15640,15640,15640,11
|
|
20230605,103800,242171550,15640,15640,15640,15640,101
|
|
20230605,103700,240591910,15640,15640,15640,15640,0
|
|
20230605,103600,240591910,15640,15640,15640,15640,315
|
|
20230605,103500,235665310,15660,15660,15660,15660,5
|
|
20230605,103400,235587010,15660,15660,15660,15660,11
|
|
20230605,103300,235414750,15660,15660,15660,15660,70
|
|
20230605,103200,234318550,15660,15660,15660,15650,107
|
|
20230605,103100,232643940,15660,15660,15660,15660,21
|
|
20230605,103000,232315080,15660,15660,15660,15660,11
|
|
20230605,102900,232142820,15660,15660,15660,15660,225
|
|
20230605,102800,228619320,15660,15660,15660,15660,60
|
|
20230605,102700,227679720,15660,15660,15660,15660,38
|
|
20230605,102600,227084640,15660,15660,15660,15660,76
|
|
20230605,102500,225894480,15670,15670,15670,15670,0
|
|
20230605,102400,225894480,15670,15670,15670,15670,347
|
|
20230605,102300,220456990,15670,15670,15670,15670,3
|
|
20230605,102200,220409980,15670,15670,15670,15670,0
|
|
20230605,102100,220409980,15670,15670,15670,15670,253
|
|
20230605,102000,216445470,15670,15670,15680,15670,73
|
|
20230605,101900,215301210,15680,15680,15680,15680,0
|
|
20230605,101800,215301210,15680,15680,15680,15680,0
|
|
20230605,101700,215301210,15680,15680,15680,15680,3
|
|
20230605,101600,215254170,15680,15680,15680,15680,0
|
|
20230605,101500,215254170,15680,15680,15680,15680,0
|
|
20230605,101400,215254170,15680,15680,15680,15680,157
|
|
20230605,101300,212792410,15680,15680,15680,15680,177
|
|
20230605,101200,210017050,15680,15670,15680,15670,781
|
|
20230605,101100,197778280,15670,15670,15670,15670,12
|
|
20230605,101000,197590240,15670,15670,15670,15670,0
|
|
20230605,100900,197590240,15670,15670,15670,15670,8
|
|
20230605,100800,197464880,15650,15650,15650,15650,15
|
|
20230605,100700,197230130,15650,15650,15650,15650,85
|
|
20230605,100600,195899880,15650,15650,15650,15650,0
|
|
20230605,100500,195899880,15650,15670,15670,15650,33
|
|
20230605,100400,195382850,15670,15670,15670,15670,0
|
|
20230605,100300,195382850,15670,15670,15670,15670,0
|
|
20230605,100200,195382850,15670,15670,15670,15670,260
|
|
20230605,100100,191308650,15680,15680,15680,15680,1
|
|
20230605,100000,191292970,15680,15670,15680,15670,16
|
|
20230605,095900,191042240,15670,15670,15670,15670,50
|
|
20230605,095800,190258740,15670,15630,15670,15630,35
|
|
20230605,095700,189710890,15620,15620,15620,15620,0
|
|
20230605,095600,189710890,15620,15620,15620,15620,0
|
|
20230605,095500,189710890,15620,15620,15620,15620,0
|
|
20230605,095400,189710890,15620,15650,15650,15620,3000
|
|
20230605,095300,142808340,15670,15670,15670,15670,0
|
|
20230605,095200,142808340,15670,15670,15670,15670,0
|
|
20230605,095100,142808340,15670,15670,15670,15670,62
|
|
20230605,095000,141836800,15650,15650,15650,15650,14
|
|
20230605,094900,141617700,15640,15630,15640,15630,701
|
|
20230605,094800,130661060,15630,15650,15650,15630,530
|
|
20230605,094700,122374580,15650,15650,15650,15650,0
|
|
20230605,094600,122374580,15650,15650,15650,15650,106
|
|
20230605,094500,120715680,15650,15650,15650,15650,0
|
|
20230605,094400,120715680,15650,15650,15650,15650,95
|
|
20230605,094300,119228930,15650,15640,15650,15640,8
|
|
20230605,094200,119103770,15640,15640,15640,15640,15
|
|
20230605,094100,118869170,15630,15670,15670,15630,531
|
|
20230605,094000,110556390,15670,15660,15670,15660,121
|
|
20230605,093900,108660810,15660,15660,15660,15660,10
|
|
20230605,093800,108504210,15630,15660,15660,15630,1000
|
|
20230605,093700,92860440,15670,15660,15670,15660,105
|
|
20230605,093600,91215840,15670,15670,15670,15670,40
|
|
20230605,093500,90589040,15670,15670,15670,15670,7
|
|
20230605,093400,90479350,15670,15670,15670,15670,46
|
|
20230605,093300,89758530,15660,15670,15670,15660,56
|
|
20230605,093200,88881510,15670,15670,15670,15670,1
|
|
20230605,093100,88865840,15670,15670,15670,15670,12
|
|
20230605,093000,88677800,15670,15670,15670,15670,12
|
|
20230605,092900,88489760,15670,15670,15670,15670,0
|
|
20230605,092800,88489760,15670,15650,15670,15650,182
|
|
20230605,092700,85641420,15650,15650,15650,15650,144
|
|
20230605,092600,83387820,15650,15650,15650,15650,0
|
|
20230605,092500,83387820,15650,15670,15670,15650,9
|
|
20230605,092400,83246910,15640,15670,15670,15640,544
|
|
20230605,092300,74730410,15660,15680,15680,15660,723
|
|
20230605,092200,63403910,15680,15720,15720,15680,111
|
|
20230605,092100,61662740,15720,15720,15720,15720,1602
|
|
20230605,092000,36479300,15700,15700,15700,15700,6
|
|
20230605,091900,36385100,15690,15690,15690,15690,50
|
|
20230605,091800,35600600,15690,15700,15700,15690,477
|
|
20230605,091700,28111750,15700,15720,15720,15700,310
|
|
20230605,091600,23242320,15720,15720,15720,15720,237
|
|
20230605,091500,19516680,15720,15720,15720,15720,41
|
|
20230605,091400,18872160,15720,15740,15740,15720,21
|
|
20230605,091300,18541640,15750,15750,15750,15750,21
|
|
20230605,091200,18210890,15750,15750,15750,15750,46
|
|
20230605,091100,17486390,15750,15750,15750,15750,55
|
|
20230605,091000,16620140,15750,15710,15750,15710,39
|
|
20230605,090900,16005930,15710,15710,15710,15710,0
|
|
20230605,090800,16005930,15710,15710,15710,15710,0
|
|
20230605,090700,16005930,15710,15750,15750,15710,167
|
|
20230605,090600,13379320,15750,15750,15750,15750,0
|
|
20230605,090500,13379320,15750,15750,15750,15750,0
|
|
20230605,090400,13379320,15750,15710,15750,15700,131
|
|
20230605,090300,11320650,15700,15700,15700,15700,87
|
|
20230605,090200,9954750,15700,15690,15700,15690,66
|
|
20230605,090100,8918640,15690,15680,15690,15680,222
|
|
20230605,090000,5437630,15680,15670,15680,15670,347
|