577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,183400,206998520,13680,13680,13680,13680,376
|
|
20230615,183300,206998520,13680,13680,13680,13680,0
|
|
20230615,183200,206998520,13680,13680,13680,13680,0
|
|
20230615,183100,206998520,13680,13680,13680,13680,0
|
|
20230615,183000,206998520,13680,13680,13680,13680,0
|
|
20230615,182900,206998520,13680,13680,13680,13680,0
|
|
20230615,182800,206998520,13680,13680,13680,13680,0
|
|
20230615,182700,206998520,13680,13680,13680,13680,0
|
|
20230615,182600,206998520,13680,13680,13680,13680,0
|
|
20230615,182500,206998520,13680,13680,13680,13680,0
|
|
20230615,182400,206998520,13680,13680,13680,13680,0
|
|
20230615,182300,206998520,13680,13680,13680,13680,0
|
|
20230615,182200,206998520,13680,13680,13680,13680,0
|
|
20230615,182100,206998520,13680,13680,13680,13680,0
|
|
20230615,182000,206998520,13680,13680,13680,13680,0
|
|
20230615,181900,206998520,13680,13680,13680,13680,0
|
|
20230615,181800,206998520,13680,13680,13680,13680,0
|
|
20230615,181700,206998520,13680,13680,13680,13680,0
|
|
20230615,181600,206998520,13680,13680,13680,13680,0
|
|
20230615,181500,206998520,13680,13680,13680,13680,0
|
|
20230615,181400,206998520,13680,13680,13680,13680,0
|
|
20230615,181300,206998520,13680,13680,13680,13680,0
|
|
20230615,181200,206998520,13680,13680,13680,13680,0
|
|
20230615,181100,206998520,13680,13680,13680,13680,0
|
|
20230615,181000,206998520,13680,13680,13680,13680,0
|
|
20230615,180900,206998520,13680,13680,13680,13680,0
|
|
20230615,180800,206998520,13680,13680,13680,13680,0
|
|
20230615,180700,206998520,13680,13680,13680,13680,0
|
|
20230615,180600,206998520,13680,13680,13680,13680,0
|
|
20230615,180500,206998520,13680,13680,13680,13680,0
|
|
20230615,180400,206998520,13680,13680,13680,13680,376
|
|
20230615,180300,206998520,13680,13680,13680,13680,0
|
|
20230615,180200,206998520,13680,13680,13680,13680,0
|
|
20230615,180100,206998520,13680,13680,13680,13680,0
|
|
20230615,180000,206998520,13680,13680,13680,13680,0
|
|
20230615,175900,206998520,13680,13680,13680,13680,0
|
|
20230615,175800,206998520,13680,13680,13680,13680,0
|
|
20230615,175700,206998520,13680,13680,13680,13680,0
|
|
20230615,175600,206998520,13680,13680,13680,13680,0
|
|
20230615,175500,206998520,13680,13680,13680,13680,0
|
|
20230615,175400,206998520,13680,13680,13680,13680,0
|
|
20230615,175300,206998520,13680,13680,13680,13680,0
|
|
20230615,175200,206998520,13680,13680,13680,13680,0
|
|
20230615,175100,206998520,13680,13680,13680,13680,0
|
|
20230615,175000,206998520,13680,13680,13680,13680,0
|
|
20230615,174900,206998520,13680,13680,13680,13680,0
|
|
20230615,174800,206998520,13680,13680,13680,13680,0
|
|
20230615,174700,206998520,13680,13680,13680,13680,0
|
|
20230615,174600,206998520,13680,13680,13680,13680,0
|
|
20230615,174500,206998520,13680,13680,13680,13680,0
|
|
20230615,174400,206998520,13680,13680,13680,13680,0
|
|
20230615,174300,206998520,13680,13680,13680,13680,0
|
|
20230615,174200,206998520,13680,13680,13680,13680,0
|
|
20230615,174100,206998520,13680,13680,13680,13680,0
|
|
20230615,174000,206998520,13680,13680,13680,13680,0
|
|
20230615,173900,206998520,13680,13680,13680,13680,0
|
|
20230615,173800,206998520,13680,13680,13680,13680,0
|
|
20230615,173700,206998520,13680,13680,13680,13680,0
|
|
20230615,173600,206998520,13680,13680,13680,13680,0
|
|
20230615,173500,206998520,13680,13680,13680,13680,0
|
|
20230615,173400,206998520,13680,13680,13680,13680,376
|
|
20230615,173300,206998520,13680,13680,13680,13680,0
|
|
20230615,173200,206998520,13680,13680,13680,13680,0
|
|
20230615,173100,206998520,13680,13680,13680,13680,0
|
|
20230615,173000,206998520,13680,13680,13680,13680,0
|
|
20230615,172900,206998520,13680,13680,13680,13680,0
|
|
20230615,172800,206998520,13680,13680,13680,13680,0
|
|
20230615,172700,206998520,13680,13680,13680,13680,0
|
|
20230615,172600,206998520,13680,13680,13680,13680,0
|
|
20230615,172500,206998520,13680,13680,13680,13680,0
|
|
20230615,172400,206998520,13680,13680,13680,13680,0
|
|
20230615,172300,206998520,13680,13680,13680,13680,0
|
|
20230615,172200,206998520,13680,13680,13680,13680,0
|
|
20230615,172100,206998520,13680,13680,13680,13680,0
|
|
20230615,172000,206998520,13680,13680,13680,13680,0
|
|
20230615,171900,206998520,13680,13680,13680,13680,0
|
|
20230615,171800,206998520,13680,13680,13680,13680,0
|
|
20230615,171700,206998520,13680,13680,13680,13680,0
|
|
20230615,171600,206998520,13680,13680,13680,13680,0
|
|
20230615,171500,206998520,13680,13680,13680,13680,0
|
|
20230615,171400,206998520,13680,13680,13680,13680,0
|
|
20230615,171300,206998520,13680,13680,13680,13680,0
|
|
20230615,171200,206998520,13680,13680,13680,13680,0
|
|
20230615,171100,206998520,13680,13680,13680,13680,0
|
|
20230615,171000,206998520,13680,13680,13680,13680,0
|
|
20230615,170900,206998520,13680,13680,13680,13680,0
|
|
20230615,170800,206998520,13680,13680,13680,13680,0
|
|
20230615,170700,206998520,13680,13680,13680,13680,0
|
|
20230615,170600,206998520,13680,13680,13680,13680,0
|
|
20230615,170500,206998520,13680,13680,13680,13680,0
|
|
20230615,170400,206998520,13680,13680,13680,13680,376
|
|
20230615,170300,206998520,13680,13680,13680,13680,0
|
|
20230615,170200,206998520,13680,13680,13680,13680,0
|
|
20230615,170100,206998520,13680,13680,13680,13680,0
|
|
20230615,170000,206998520,13680,13680,13680,13680,0
|
|
20230615,165900,206998520,13680,13680,13680,13680,0
|
|
20230615,165800,206998520,13680,13680,13680,13680,0
|
|
20230615,165700,206998520,13680,13680,13680,13680,0
|
|
20230615,165600,206998520,13680,13680,13680,13680,0
|
|
20230615,165500,206998520,13680,13680,13680,13680,0
|
|
20230615,165400,206998520,13680,13680,13680,13680,0
|
|
20230615,165300,206998520,13680,13680,13680,13680,0
|
|
20230615,165200,206998520,13680,13680,13680,13680,0
|
|
20230615,165100,206998520,13680,13680,13680,13680,0
|
|
20230615,165000,206998520,13680,13680,13680,13680,0
|
|
20230615,164900,206998520,13680,13680,13680,13680,0
|
|
20230615,164800,206998520,13680,13680,13680,13680,0
|
|
20230615,164700,206998520,13680,13680,13680,13680,0
|
|
20230615,164600,206998520,13680,13680,13680,13680,0
|
|
20230615,164500,206998520,13680,13680,13680,13680,0
|
|
20230615,164400,206998520,13680,13680,13680,13680,0
|
|
20230615,164300,206998520,13680,13680,13680,13680,0
|
|
20230615,164200,206998520,13680,13680,13680,13680,0
|
|
20230615,164100,206998520,13680,13680,13680,13680,0
|
|
20230615,164000,206998520,13680,13680,13680,13680,0
|
|
20230615,163900,206998520,13680,13680,13680,13680,0
|
|
20230615,163800,206998520,13680,13680,13680,13680,0
|
|
20230615,163700,206998520,13680,13680,13680,13680,0
|
|
20230615,163600,206998520,13680,13680,13680,13680,0
|
|
20230615,163500,206998520,13680,13680,13680,13680,0
|
|
20230615,163400,206998520,13680,13680,13680,13680,376
|
|
20230615,163300,206998520,13680,13680,13680,13680,0
|
|
20230615,163200,206998520,13680,13680,13680,13680,0
|
|
20230615,163100,206998520,13680,13680,13680,13680,0
|
|
20230615,163000,206998520,13680,13680,13680,13680,0
|
|
20230615,162900,206998520,13680,13680,13680,13680,0
|
|
20230615,162800,206998520,13680,13680,13680,13680,0
|
|
20230615,162700,206998520,13680,13680,13680,13680,0
|
|
20230615,162600,206998520,13680,13680,13680,13680,0
|
|
20230615,162500,206998520,13680,13680,13680,13680,0
|
|
20230615,162400,206998520,13680,13680,13680,13680,0
|
|
20230615,162300,206998520,13680,13680,13680,13680,0
|
|
20230615,162200,206998520,13680,13680,13680,13680,0
|
|
20230615,162100,206998520,13680,13680,13680,13680,0
|
|
20230615,162000,206998520,13680,13680,13680,13680,0
|
|
20230615,161900,206998520,13680,13680,13680,13680,0
|
|
20230615,161800,206998520,13680,13680,13680,13680,0
|
|
20230615,161700,206998520,13680,13680,13680,13680,0
|
|
20230615,161600,206998520,13680,13680,13680,13680,0
|
|
20230615,161500,206998520,13680,13680,13680,13680,0
|
|
20230615,161400,206998520,13680,13680,13680,13680,0
|
|
20230615,161300,206998520,13680,13680,13680,13680,0
|
|
20230615,161200,206998520,13680,13680,13680,13680,0
|
|
20230615,161100,206998520,13680,13680,13680,13680,0
|
|
20230615,161000,206998520,13680,13680,13680,13680,0
|
|
20230615,160900,206998520,13680,13680,13680,13680,0
|
|
20230615,160800,206998520,13680,13680,13680,13680,0
|
|
20230615,160700,206998520,13680,13680,13680,13680,0
|
|
20230615,160600,206998520,13680,13680,13680,13680,0
|
|
20230615,160500,206998520,13680,13680,13680,13680,0
|
|
20230615,160400,206998520,13680,13680,13680,13680,376
|
|
20230615,160300,206998520,13680,13680,13680,13680,0
|
|
20230615,160200,206998520,13680,13680,13680,13680,0
|
|
20230615,160100,206998520,13680,13680,13680,13680,0
|
|
20230615,160000,206998520,13680,13680,13680,13680,0
|
|
20230615,155900,206998520,13680,13680,13680,13680,0
|
|
20230615,155800,206998520,13680,13680,13680,13680,0
|
|
20230615,155700,206998520,13680,13680,13680,13680,0
|
|
20230615,155600,206998520,13680,13680,13680,13680,0
|
|
20230615,155500,206998520,13680,13680,13680,13680,0
|
|
20230615,155400,206998520,13680,13680,13680,13680,0
|
|
20230615,155300,206998520,13680,13680,13680,13680,0
|
|
20230615,155200,206998520,13680,13680,13680,13680,0
|
|
20230615,155100,206998520,13680,13680,13680,13680,0
|
|
20230615,155000,206998520,13680,13680,13680,13680,0
|
|
20230615,154900,206998520,13680,13680,13680,13680,0
|
|
20230615,154800,206998520,13680,13680,13680,13680,0
|
|
20230615,154700,206998520,13680,13680,13680,13680,0
|
|
20230615,154600,206998520,13680,13680,13680,13680,0
|
|
20230615,154500,206998520,13680,13680,13680,13680,0
|
|
20230615,154400,206998520,13680,13680,13680,13680,0
|
|
20230615,154300,206998520,13680,13680,13680,13680,0
|
|
20230615,154200,206998520,13680,13680,13680,13680,0
|
|
20230615,154100,206998520,13680,13680,13680,13680,0
|
|
20230615,154000,206998520,13680,13680,13680,13680,0
|
|
20230615,153900,206998520,13680,13680,13680,13680,0
|
|
20230615,153800,206998520,13680,13680,13680,13680,0
|
|
20230615,153700,206998520,13680,13680,13680,13680,0
|
|
20230615,153600,206998520,13680,13680,13680,13680,0
|
|
20230615,153500,206998520,13680,13680,13680,13680,0
|
|
20230615,153400,206998520,13680,13680,13680,13680,376
|
|
20230615,153300,206998520,13680,13680,13680,13680,0
|
|
20230615,153200,206998520,13680,13680,13680,13680,0
|
|
20230615,153100,206998520,13680,13680,13680,13680,0
|
|
20230615,153000,206998520,13680,13680,13680,13680,376
|
|
20230615,152900,201854840,13630,13630,13630,13630,0
|
|
20230615,152800,201854840,13630,13630,13630,13630,0
|
|
20230615,152700,201854840,13630,13630,13630,13630,0
|
|
20230615,152600,201854840,13630,13630,13630,13630,0
|
|
20230615,152500,201854840,13630,13630,13630,13630,0
|
|
20230615,152400,201854840,13630,13630,13630,13630,0
|
|
20230615,152300,201854840,13630,13630,13630,13630,0
|
|
20230615,152200,201854840,13630,13630,13630,13630,0
|
|
20230615,152100,201854840,13630,13630,13630,13630,0
|
|
20230615,152000,201854840,13630,13630,13630,13630,0
|
|
20230615,151900,201854840,13630,13630,13630,13630,50
|
|
20230615,151800,201173340,13670,13670,13670,13670,1
|
|
20230615,151700,201159670,13670,13670,13670,13670,0
|
|
20230615,151600,201159670,13670,13670,13670,13670,0
|
|
20230615,151500,201159670,13670,13670,13670,13670,6
|
|
20230615,151400,201077650,13630,13630,13630,13630,0
|
|
20230615,151300,201077650,13630,13650,13650,13630,241
|
|
20230615,151200,197790980,13650,13650,13650,13650,0
|
|
20230615,151100,197790980,13650,13650,13660,13650,255
|
|
20230615,151000,194310210,13650,13650,13650,13650,2
|
|
20230615,150900,194282910,13670,13670,13670,13670,2
|
|
20230615,150800,194255570,13670,13670,13670,13670,0
|
|
20230615,150700,194255570,13670,13670,13670,13670,6
|
|
20230615,150600,194173550,13670,13650,13670,13650,10
|
|
20230615,150500,194036930,13670,13670,13670,13650,124
|
|
20230615,150400,192343310,13670,13670,13670,13670,0
|
|
20230615,150300,192343310,13670,13670,13670,13670,2
|
|
20230615,150200,192315970,13670,13670,13670,13670,2
|
|
20230615,150100,192288630,13670,13670,13670,13670,0
|
|
20230615,150000,192288630,13670,13670,13670,13670,0
|
|
20230615,145900,192288630,13670,13670,13670,13670,7
|
|
20230615,145800,192192940,13650,13650,13650,13650,4
|
|
20230615,145700,192138340,13670,13670,13670,13670,0
|
|
20230615,145600,192138340,13670,13670,13670,13670,10
|
|
20230615,145500,192001640,13670,13670,13670,13670,0
|
|
20230615,145400,192001640,13670,13650,13670,13650,103
|
|
20230615,145300,190595210,13650,13650,13650,13650,60
|
|
20230615,145200,189776210,13650,13650,13650,13650,2
|
|
20230615,145100,189748910,13650,13650,13650,13650,108
|
|
20230615,145000,188274710,13650,13650,13650,13650,0
|
|
20230615,144900,188274710,13650,13650,13650,13650,0
|
|
20230615,144800,188274710,13650,13650,13650,13650,0
|
|
20230615,144700,188274710,13650,13650,13650,13650,3
|
|
20230615,144600,188233760,13610,13610,13610,13610,0
|
|
20230615,144500,188233760,13610,13650,13650,13610,2
|
|
20230615,144400,188206500,13610,13610,13610,13610,0
|
|
20230615,144300,188206500,13610,13610,13610,13610,0
|
|
20230615,144200,188206500,13610,13610,13610,13610,2
|
|
20230615,144100,188179280,13610,13610,13610,13610,0
|
|
20230615,144000,188179280,13610,13610,13610,13610,123
|
|
20230615,143900,186505250,13600,13600,13600,13600,40
|
|
20230615,143800,185961250,13610,13610,13610,13610,1
|
|
20230615,143700,185947640,13610,13610,13610,13610,8
|
|
20230615,143600,185838760,13610,13610,13610,13610,0
|
|
20230615,143500,185838760,13610,13630,13630,13610,142
|
|
20230615,143400,183906040,13650,13650,13650,13650,0
|
|
20230615,143300,183906040,13650,13650,13650,13650,0
|
|
20230615,143200,183906040,13650,13650,13650,13650,0
|
|
20230615,143100,183906040,13650,13650,13650,13650,0
|
|
20230615,143000,183906040,13650,13650,13650,13650,0
|
|
20230615,142900,183906040,13650,13650,13650,13650,0
|
|
20230615,142800,183906040,13650,13650,13650,13650,0
|
|
20230615,142700,183906040,13650,13650,13650,13650,0
|
|
20230615,142600,183906040,13650,13650,13650,13650,0
|
|
20230615,142500,183906040,13650,13650,13650,13650,0
|
|
20230615,142400,183906040,13650,13650,13650,13650,0
|
|
20230615,142300,183906040,13650,13650,13650,13650,10
|
|
20230615,142200,183769540,13650,13650,13650,13650,0
|
|
20230615,142100,183769540,13650,13620,13650,13620,100
|
|
20230615,142000,182405860,13600,13600,13600,13600,4
|
|
20230615,141900,182351460,13610,13610,13610,13610,0
|
|
20230615,141800,182351460,13610,13610,13610,13610,0
|
|
20230615,141700,182351460,13610,13610,13610,13610,0
|
|
20230615,141600,182351460,13610,13610,13610,13610,0
|
|
20230615,141500,182351460,13610,13610,13610,13610,105
|
|
20230615,141400,180922410,13620,13620,13620,13620,27
|
|
20230615,141300,180554670,13620,13620,13620,13620,1
|
|
20230615,141200,180541050,13650,13650,13650,13650,0
|
|
20230615,141100,180541050,13650,13650,13650,13650,10
|
|
20230615,141000,180404550,13650,13650,13650,13650,0
|
|
20230615,140900,180404550,13650,13650,13650,13650,0
|
|
20230615,140800,180404550,13650,13650,13650,13650,0
|
|
20230615,140700,180404550,13650,13650,13650,13650,0
|
|
20230615,140600,180404550,13650,13650,13650,13650,0
|
|
20230615,140500,180404550,13650,13640,13650,13640,60
|
|
20230615,140400,179585650,13640,13640,13640,13640,0
|
|
20230615,140300,179585650,13640,13640,13640,13640,0
|
|
20230615,140200,179585650,13640,13640,13640,13640,0
|
|
20230615,140100,179585650,13640,13620,13640,13610,18
|
|
20230615,140000,179340380,13620,13620,13620,13620,0
|
|
20230615,135900,179340380,13620,13620,13620,13620,0
|
|
20230615,135800,179340380,13620,13620,13620,13620,0
|
|
20230615,135700,179340380,13620,13630,13630,13620,90
|
|
20230615,135600,178114480,13620,13620,13620,13620,0
|
|
20230615,135500,178114480,13620,13620,13620,13620,173
|
|
20230615,135400,175758220,13620,13620,13620,13620,61
|
|
20230615,135300,174927400,13620,13620,13620,13620,0
|
|
20230615,135200,174927400,13620,13620,13620,13620,0
|
|
20230615,135100,174927400,13620,13620,13620,13620,0
|
|
20230615,135000,174927400,13620,13620,13620,13620,0
|
|
20230615,134900,174927400,13620,13620,13620,13620,1
|
|
20230615,134800,174913780,13620,13620,13620,13620,0
|
|
20230615,134700,174913780,13620,13620,13620,13620,16
|
|
20230615,134600,174695860,13600,13600,13600,13600,37
|
|
20230615,134500,174192660,13570,13570,13570,13570,0
|
|
20230615,134400,174192660,13570,13570,13570,13570,0
|
|
20230615,134300,174192660,13570,13570,13570,13570,0
|
|
20230615,134200,174192660,13570,13570,13570,13570,0
|
|
20230615,134100,174192660,13570,13570,13570,13570,0
|
|
20230615,134000,174192660,13570,13570,13570,13570,0
|
|
20230615,133900,174192660,13570,13570,13570,13570,110
|
|
20230615,133800,172699960,13600,13600,13600,13600,8
|
|
20230615,133700,172591160,13570,13570,13570,13570,0
|
|
20230615,133600,172591160,13570,13570,13570,13570,0
|
|
20230615,133500,172591160,13570,13570,13570,13570,35
|
|
20230615,133400,172116210,13570,13570,13570,13570,0
|
|
20230615,133300,172116210,13570,13570,13570,13570,2
|
|
20230615,133200,172089070,13570,13570,13570,13570,0
|
|
20230615,133100,172089070,13570,13600,13600,13570,78
|
|
20230615,133000,171029190,13600,13600,13600,13600,2
|
|
20230615,132900,171001990,13600,13600,13600,13600,0
|
|
20230615,132800,171001990,13600,13600,13600,13600,0
|
|
20230615,132700,171001990,13600,13600,13600,13600,0
|
|
20230615,132600,171001990,13600,13600,13600,13600,0
|
|
20230615,132500,171001990,13600,13600,13600,13600,0
|
|
20230615,132400,171001990,13600,13600,13600,13600,4
|
|
20230615,132300,170947590,13600,13600,13600,13600,0
|
|
20230615,132200,170947590,13600,13600,13600,13600,0
|
|
20230615,132100,170947590,13600,13600,13600,13600,0
|
|
20230615,132000,170947590,13600,13600,13600,13600,55
|
|
20230615,131900,170199590,13600,13600,13600,13600,0
|
|
20230615,131800,170199590,13600,13600,13600,13600,2
|
|
20230615,131700,170172390,13600,13600,13600,13600,0
|
|
20230615,131600,170172390,13600,13600,13600,13600,0
|
|
20230615,131500,170172390,13600,13600,13600,13600,0
|
|
20230615,131400,170172390,13600,13600,13600,13600,0
|
|
20230615,131300,170172390,13600,13640,13640,13600,15
|
|
20230615,131200,169968070,13600,13600,13600,13600,0
|
|
20230615,131100,169968070,13600,13600,13600,13600,0
|
|
20230615,131000,169968070,13600,13600,13600,13600,1
|
|
20230615,130900,169954470,13640,13640,13640,13640,0
|
|
20230615,130800,169954470,13640,13640,13640,13640,73
|
|
20230615,130700,168958750,13640,13640,13640,13640,0
|
|
20230615,130600,168958750,13640,13630,13640,13630,366
|
|
20230615,130500,163967410,13630,13630,13630,13630,0
|
|
20230615,130400,163967410,13630,13630,13630,13630,0
|
|
20230615,130300,163967410,13630,13630,13630,13630,0
|
|
20230615,130200,163967410,13630,13630,13630,13630,0
|
|
20230615,130100,163967410,13630,13630,13630,13630,20
|
|
20230615,130000,163694810,13630,13630,13630,13630,0
|
|
20230615,125900,163694810,13630,13630,13630,13630,0
|
|
20230615,125800,163694810,13630,13630,13630,13630,30
|
|
20230615,125700,163285910,13630,13630,13630,13630,53
|
|
20230615,125600,162563520,13630,13630,13630,13630,0
|
|
20230615,125500,162563520,13630,13630,13630,13630,0
|
|
20230615,125400,162563520,13630,13630,13630,13630,0
|
|
20230615,125300,162563520,13630,13630,13630,13630,0
|
|
20230615,125200,162563520,13630,13630,13630,13630,0
|
|
20230615,125100,162563520,13630,13630,13630,13630,0
|
|
20230615,125000,162563520,13630,13630,13630,13630,0
|
|
20230615,124900,162563520,13630,13630,13630,13630,0
|
|
20230615,124800,162563520,13630,13630,13630,13630,0
|
|
20230615,124700,162563520,13630,13630,13630,13630,0
|
|
20230615,124600,162563520,13630,13630,13630,13630,0
|
|
20230615,124500,162563520,13630,13630,13630,13630,0
|
|
20230615,124400,162563520,13630,13570,13630,13570,45
|
|
20230615,124300,161952390,13630,13630,13630,13630,19
|
|
20230615,124200,161693420,13550,13550,13550,13550,0
|
|
20230615,124100,161693420,13550,13550,13550,13550,0
|
|
20230615,124000,161693420,13550,13550,13550,13550,2
|
|
20230615,123900,161666320,13550,13550,13550,13550,0
|
|
20230615,123800,161666320,13550,13560,13560,13550,40
|
|
20230615,123700,161124150,13550,13550,13550,13550,0
|
|
20230615,123600,161124150,13550,13550,13550,13550,0
|
|
20230615,123500,161124150,13550,13550,13550,13550,0
|
|
20230615,123400,161124150,13550,13550,13550,13550,0
|
|
20230615,123300,161124150,13550,13550,13550,13550,0
|
|
20230615,123200,161124150,13550,13550,13550,13550,0
|
|
20230615,123100,161124150,13550,13550,13550,13550,0
|
|
20230615,123000,161124150,13550,13550,13550,13550,0
|
|
20230615,122900,161124150,13550,13550,13550,13550,0
|
|
20230615,122800,161124150,13550,13550,13550,13550,0
|
|
20230615,122700,161124150,13550,13550,13550,13550,0
|
|
20230615,122600,161124150,13550,13550,13550,13550,0
|
|
20230615,122500,161124150,13550,13550,13550,13550,0
|
|
20230615,122400,161124150,13550,13550,13550,13550,0
|
|
20230615,122300,161124150,13550,13550,13550,13550,0
|
|
20230615,122200,161124150,13550,13640,13640,13550,72
|
|
20230615,122100,160142250,13550,13550,13550,13550,0
|
|
20230615,122000,160142250,13550,13550,13550,13550,35
|
|
20230615,121900,159668000,13550,13550,13550,13550,0
|
|
20230615,121800,159668000,13550,13550,13550,13550,0
|
|
20230615,121700,159668000,13550,13550,13550,13550,0
|
|
20230615,121600,159668000,13550,13560,13560,13550,20
|
|
20230615,121500,159396990,13590,13590,13590,13590,0
|
|
20230615,121400,159396990,13590,13590,13590,13590,0
|
|
20230615,121300,159396990,13590,13590,13590,13590,0
|
|
20230615,121200,159396990,13590,13590,13590,13590,50
|
|
20230615,121100,158717490,13590,13590,13590,13590,0
|
|
20230615,121000,158717490,13590,13590,13590,13590,0
|
|
20230615,120900,158717490,13590,13590,13590,13590,0
|
|
20230615,120800,158717490,13590,13590,13590,13590,0
|
|
20230615,120700,158717490,13590,13590,13590,13590,0
|
|
20230615,120600,158717490,13590,13590,13590,13590,0
|
|
20230615,120500,158717490,13590,13590,13590,13590,0
|
|
20230615,120400,158717490,13590,13580,13590,13580,202
|
|
20230615,120300,155973060,13580,13580,13580,13580,0
|
|
20230615,120200,155973060,13580,13580,13580,13580,0
|
|
20230615,120100,155973060,13580,13580,13580,13580,0
|
|
20230615,120000,155973060,13580,13580,13580,13580,9
|
|
20230615,115900,155850840,13580,13580,13580,13580,0
|
|
20230615,115800,155850840,13580,13580,13580,13580,0
|
|
20230615,115700,155850840,13580,13580,13580,13580,0
|
|
20230615,115600,155850840,13580,13580,13580,13580,13
|
|
20230615,115500,155674300,13580,13580,13580,13580,0
|
|
20230615,115400,155674300,13580,13580,13580,13580,0
|
|
20230615,115300,155674300,13580,13580,13580,13580,0
|
|
20230615,115200,155674300,13580,13580,13580,13580,100
|
|
20230615,115100,154316300,13590,13590,13590,13590,0
|
|
20230615,115000,154316300,13590,13590,13590,13590,0
|
|
20230615,114900,154316300,13590,13590,13590,13590,0
|
|
20230615,114800,154316300,13590,13590,13590,13590,0
|
|
20230615,114700,154316300,13590,13590,13590,13590,0
|
|
20230615,114600,154316300,13590,13590,13590,13590,0
|
|
20230615,114500,154316300,13590,13590,13590,13590,0
|
|
20230615,114400,154316300,13590,13590,13590,13590,26
|
|
20230615,114300,153962960,13530,13530,13530,13530,0
|
|
20230615,114200,153962960,13530,13530,13530,13530,0
|
|
20230615,114100,153962960,13530,13530,13530,13530,0
|
|
20230615,114000,153962960,13530,13530,13530,13530,1
|
|
20230615,113900,153949430,13520,13520,13520,13520,660
|
|
20230615,113800,145026230,13510,13510,13510,13510,0
|
|
20230615,113700,145026230,13510,13510,13510,13510,0
|
|
20230615,113600,145026230,13510,13510,13510,13510,0
|
|
20230615,113500,145026230,13510,13510,13510,13510,56
|
|
20230615,113400,144269670,13510,13510,13510,13510,191
|
|
20230615,113300,141689260,13510,13520,13520,13510,68
|
|
20230615,113200,140770530,13520,13520,13520,13520,1
|
|
20230615,113100,140757010,13520,13520,13520,13520,0
|
|
20230615,113000,140757010,13520,13520,13520,13520,0
|
|
20230615,112900,140757010,13520,13520,13520,13520,0
|
|
20230615,112800,140757010,13520,13520,13520,13520,1
|
|
20230615,112700,140743490,13500,13500,13500,13500,1100
|
|
20230615,112600,125893490,13500,13500,13500,13500,64
|
|
20230615,112500,125029490,13500,13500,13500,13500,73
|
|
20230615,112400,124043990,13500,13500,13500,13500,10
|
|
20230615,112300,123908990,13500,13500,13500,13500,0
|
|
20230615,112200,123908990,13500,13500,13500,13500,1
|
|
20230615,112100,123895490,13500,13500,13500,13500,333
|
|
20230615,112000,119399990,13500,13500,13500,13500,202
|
|
20230615,111900,116672990,13500,13500,13500,13500,0
|
|
20230615,111800,116672990,13500,13500,13500,13500,0
|
|
20230615,111700,116672990,13500,13510,13510,13500,450
|
|
20230615,111600,110597910,13510,13510,13510,13510,268
|
|
20230615,111500,106977230,13510,13510,13510,13510,84
|
|
20230615,111400,105842390,13520,13520,13520,13520,15
|
|
20230615,111300,105639590,13510,13520,13520,13510,51
|
|
20230615,111200,104950570,13510,13500,13510,13500,223
|
|
20230615,111100,101940060,13500,13510,13510,13500,392
|
|
20230615,111000,96647660,13510,13510,13510,13510,502
|
|
20230615,110900,89865640,13510,13510,13510,13510,0
|
|
20230615,110800,89865640,13510,13510,13510,13510,0
|
|
20230615,110700,89865640,13510,13510,13510,13510,122
|
|
20230615,110600,88217420,13510,13510,13510,13510,0
|
|
20230615,110500,88217420,13510,13510,13510,13510,1
|
|
20230615,110400,88203910,13510,13510,13510,13510,1
|
|
20230615,110300,88190400,13530,13530,13530,13530,0
|
|
20230615,110200,88190400,13530,13530,13530,13530,1
|
|
20230615,110100,88176870,13530,13530,13530,13530,0
|
|
20230615,110000,88176870,13530,13530,13530,13530,0
|
|
20230615,105900,88176870,13530,13530,13530,13530,0
|
|
20230615,105800,88176870,13530,13530,13530,13530,0
|
|
20230615,105700,88176870,13530,13530,13530,13530,1
|
|
20230615,105600,88163340,13530,13530,13530,13530,0
|
|
20230615,105500,88163340,13530,13530,13530,13530,73
|
|
20230615,105400,87175650,13520,13530,13530,13520,135
|
|
20230615,105300,85350440,13530,13530,13530,13530,24
|
|
20230615,105200,85025720,13540,13540,13540,13540,1
|
|
20230615,105100,85012180,13540,13550,13550,13540,20
|
|
20230615,105000,84741370,13540,13540,13540,13540,0
|
|
20230615,104900,84741370,13540,13540,13540,13540,0
|
|
20230615,104800,84741370,13540,13540,13540,13540,0
|
|
20230615,104700,84741370,13540,13540,13540,13540,0
|
|
20230615,104600,84741370,13540,13540,13540,13540,0
|
|
20230615,104500,84741370,13540,13540,13540,13540,0
|
|
20230615,104400,84741370,13540,13540,13540,13540,10
|
|
20230615,104300,84605970,13650,13650,13650,13650,0
|
|
20230615,104200,84605970,13650,13650,13650,13650,0
|
|
20230615,104100,84605970,13650,13650,13650,13650,1
|
|
20230615,104000,84592320,13650,13650,13650,13650,21
|
|
20230615,103900,84305670,13650,13650,13650,13650,0
|
|
20230615,103800,84305670,13650,13650,13650,13650,0
|
|
20230615,103700,84305670,13650,13640,13650,13640,5
|
|
20230615,103600,84237450,13650,13650,13650,13650,10
|
|
20230615,103500,84100950,13650,13650,13650,13650,3
|
|
20230615,103400,84060000,13650,13650,13650,13650,0
|
|
20230615,103300,84060000,13650,13650,13650,13650,0
|
|
20230615,103200,84060000,13650,13640,13650,13640,54
|
|
20230615,103100,83322940,13500,13500,13500,13500,25
|
|
20230615,103000,82985440,13500,13520,13520,13500,1758
|
|
20230615,102900,59233660,13530,13530,13530,13530,0
|
|
20230615,102800,59233660,13530,13550,13550,13530,271
|
|
20230615,102700,55566890,13550,13560,13560,13550,122
|
|
20230615,102600,53913490,13570,13570,13570,13570,32
|
|
20230615,102500,53479250,13590,13590,13590,13590,0
|
|
20230615,102400,53479250,13590,13590,13590,13590,32
|
|
20230615,102300,53044370,13590,13590,13590,13590,10
|
|
20230615,102200,52908470,13590,13590,13590,13590,0
|
|
20230615,102100,52908470,13590,13590,13590,13590,15
|
|
20230615,102000,52704620,13590,13590,13590,13590,29
|
|
20230615,101900,52310510,13560,13560,13560,13560,0
|
|
20230615,101800,52310510,13560,13560,13560,13560,203
|
|
20230615,101700,49557830,13570,13580,13580,13570,136
|
|
20230615,101600,47712030,13580,13580,13580,13580,0
|
|
20230615,101500,47712030,13580,13580,13580,13580,47
|
|
20230615,101400,47073770,13590,13590,13590,13590,0
|
|
20230615,101300,47073770,13590,13590,13590,13590,2
|
|
20230615,101200,47046590,13590,13590,13590,13590,7
|
|
20230615,101100,46951460,13590,13590,13590,13590,0
|
|
20230615,101000,46951460,13590,13590,13590,13590,0
|
|
20230615,100900,46951460,13590,13590,13590,13590,6
|
|
20230615,100800,46869920,13590,13590,13590,13590,7
|
|
20230615,100700,46774790,13680,13680,13680,13680,1
|
|
20230615,100600,46761110,13680,13680,13680,13680,2
|
|
20230615,100500,46733750,13680,13680,13680,13680,0
|
|
20230615,100400,46733750,13680,13680,13680,13680,0
|
|
20230615,100300,46733750,13680,13680,13680,13680,0
|
|
20230615,100200,46733750,13680,13680,13680,13680,0
|
|
20230615,100100,46733750,13680,13680,13680,13680,0
|
|
20230615,100000,46733750,13680,13680,13680,13680,100
|
|
20230615,095900,45365750,13680,13670,13680,13670,2
|
|
20230615,095800,45338400,13580,13580,13580,13580,1
|
|
20230615,095700,45324820,13580,13580,13580,13580,0
|
|
20230615,095600,45324820,13580,13580,13580,13580,183
|
|
20230615,095500,42839680,13590,13590,13590,13590,35
|
|
20230615,095400,42364030,13680,13680,13680,13680,0
|
|
20230615,095300,42364030,13680,13700,13700,13680,10
|
|
20230615,095200,42227130,13680,13650,13680,13650,33
|
|
20230615,095100,41776650,13650,13590,13650,13590,127
|
|
20230615,095000,40043700,13650,13650,13650,13650,47
|
|
20230615,094900,39402150,13660,13660,13660,13660,19
|
|
20230615,094800,39142610,13690,13690,13690,13690,40
|
|
20230615,094700,38595010,13690,13690,13690,13690,0
|
|
20230615,094600,38595010,13690,13660,13690,13660,4
|
|
20230615,094500,38540340,13660,13660,13660,13660,0
|
|
20230615,094400,38540340,13660,13660,13660,13660,0
|
|
20230615,094300,38540340,13660,13700,13700,13660,31
|
|
20230615,094200,38116800,13700,13700,13700,13700,0
|
|
20230615,094100,38116800,13700,13660,13700,13660,12
|
|
20230615,094000,37952830,13660,13670,13670,13660,31
|
|
20230615,093900,37529070,13670,13670,13670,13670,1
|
|
20230615,093800,37515400,13700,13690,13700,13690,13
|
|
20230615,093700,37337320,13660,13660,13660,13660,24
|
|
20230615,093600,37009480,13660,13660,13660,13660,13
|
|
20230615,093500,36831900,13700,13700,13700,13700,25
|
|
20230615,093400,36489400,13700,13700,13700,13700,1
|
|
20230615,093300,36475700,13710,13710,13710,13710,0
|
|
20230615,093200,36475700,13710,13710,13710,13710,4
|
|
20230615,093100,36420860,13710,13700,13710,13700,4
|
|
20230615,093000,36366050,13660,13660,13660,13660,4
|
|
20230615,092900,36311410,13720,13660,13720,13660,61
|
|
20230615,092800,35475090,13710,13710,13710,13710,1
|
|
20230615,092700,35461380,13720,13640,13720,13630,36
|
|
20230615,092600,34969790,13610,13610,13610,13610,0
|
|
20230615,092500,34969790,13610,13600,13610,13600,403
|
|
20230615,092400,29488280,13600,13600,13600,13600,0
|
|
20230615,092300,29488280,13600,13600,13600,13600,0
|
|
20230615,092200,29488280,13600,13600,13600,13600,1
|
|
20230615,092100,29474680,13610,13610,13610,13610,0
|
|
20230615,092000,29474680,13610,13610,13610,13610,0
|
|
20230615,091900,29474680,13610,13520,13610,13520,8
|
|
20230615,091800,29365890,13520,13520,13520,13520,0
|
|
20230615,091700,29365890,13520,13520,13520,13520,50
|
|
20230615,091600,28689890,13520,13530,13530,13520,100
|
|
20230615,091500,27337820,13520,13550,13550,13520,1100
|
|
20230615,091400,12456030,13550,13550,13550,13550,30
|
|
20230615,091300,12049530,13620,13580,13620,13550,92
|
|
20230615,091200,10801550,13630,13630,13630,13630,25
|
|
20230615,091100,10460800,13640,13640,13640,13640,7
|
|
20230615,091000,10365320,13580,13580,13580,13550,158
|
|
20230615,090900,8222250,13580,13590,13590,13580,162
|
|
20230615,090800,6020790,13590,13570,13590,13570,138
|
|
20230615,090700,4147370,13570,13580,13580,13570,36
|
|
20230615,090600,3658650,13590,13590,13590,13590,24
|
|
20230615,090500,3332490,13590,13600,13600,13590,42
|
|
20230615,090400,2761640,13570,13570,13570,13570,85
|
|
20230615,090300,1608190,13740,13740,13740,13740,50
|
|
20230615,090200,921190,13740,13740,13740,13740,1
|
|
20230615,090100,907450,13740,13740,13740,13740,5
|
|
20230615,090000,838750,13750,13750,13750,13750,61
|