658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,195500,372483510,13910,13910,13910,13910,598
|
|
20230616,195400,372483510,13910,13910,13910,13910,0
|
|
20230616,195300,372483510,13910,13910,13910,13910,0
|
|
20230616,195200,372483510,13910,13910,13910,13910,0
|
|
20230616,195100,372483510,13910,13910,13910,13910,0
|
|
20230616,195000,372483510,13910,13910,13910,13910,0
|
|
20230616,194900,372483510,13910,13910,13910,13910,0
|
|
20230616,194800,372483510,13910,13910,13910,13910,0
|
|
20230616,194700,372483510,13910,13910,13910,13910,0
|
|
20230616,194600,372483510,13910,13910,13910,13910,0
|
|
20230616,194500,372483510,13910,13910,13910,13910,0
|
|
20230616,194400,372483510,13910,13910,13910,13910,0
|
|
20230616,194300,372483510,13910,13910,13910,13910,0
|
|
20230616,194200,372483510,13910,13910,13910,13910,0
|
|
20230616,194100,372483510,13910,13910,13910,13910,0
|
|
20230616,194000,372483510,13910,13910,13910,13910,0
|
|
20230616,193900,372483510,13910,13910,13910,13910,0
|
|
20230616,193800,372483510,13910,13910,13910,13910,0
|
|
20230616,193700,372483510,13910,13910,13910,13910,0
|
|
20230616,193600,372483510,13910,13910,13910,13910,0
|
|
20230616,193500,372483510,13910,13910,13910,13910,0
|
|
20230616,193400,372483510,13910,13910,13910,13910,0
|
|
20230616,193300,372483510,13910,13910,13910,13910,0
|
|
20230616,193200,372483510,13910,13910,13910,13910,0
|
|
20230616,193100,372483510,13910,13910,13910,13910,0
|
|
20230616,193000,372483510,13910,13910,13910,13910,0
|
|
20230616,192900,372483510,13910,13910,13910,13910,0
|
|
20230616,192800,372483510,13910,13910,13910,13910,0
|
|
20230616,192700,372483510,13910,13910,13910,13910,0
|
|
20230616,192600,372483510,13910,13910,13910,13910,0
|
|
20230616,192500,372483510,13910,13910,13910,13910,598
|
|
20230616,192400,372483510,13910,13910,13910,13910,0
|
|
20230616,192300,372483510,13910,13910,13910,13910,0
|
|
20230616,192200,372483510,13910,13910,13910,13910,0
|
|
20230616,192100,372483510,13910,13910,13910,13910,0
|
|
20230616,192000,372483510,13910,13910,13910,13910,0
|
|
20230616,191900,372483510,13910,13910,13910,13910,0
|
|
20230616,191800,372483510,13910,13910,13910,13910,0
|
|
20230616,191700,372483510,13910,13910,13910,13910,0
|
|
20230616,191600,372483510,13910,13910,13910,13910,0
|
|
20230616,191500,372483510,13910,13910,13910,13910,0
|
|
20230616,191400,372483510,13910,13910,13910,13910,0
|
|
20230616,191300,372483510,13910,13910,13910,13910,0
|
|
20230616,191200,372483510,13910,13910,13910,13910,0
|
|
20230616,191100,372483510,13910,13910,13910,13910,0
|
|
20230616,191000,372483510,13910,13910,13910,13910,0
|
|
20230616,190900,372483510,13910,13910,13910,13910,0
|
|
20230616,190800,372483510,13910,13910,13910,13910,0
|
|
20230616,190700,372483510,13910,13910,13910,13910,0
|
|
20230616,190600,372483510,13910,13910,13910,13910,0
|
|
20230616,190500,372483510,13910,13910,13910,13910,0
|
|
20230616,190400,372483510,13910,13910,13910,13910,0
|
|
20230616,190300,372483510,13910,13910,13910,13910,0
|
|
20230616,190200,372483510,13910,13910,13910,13910,0
|
|
20230616,190100,372483510,13910,13910,13910,13910,0
|
|
20230616,190000,372483510,13910,13910,13910,13910,0
|
|
20230616,185900,372483510,13910,13910,13910,13910,0
|
|
20230616,185800,372483510,13910,13910,13910,13910,0
|
|
20230616,185700,372483510,13910,13910,13910,13910,0
|
|
20230616,185600,372483510,13910,13910,13910,13910,0
|
|
20230616,185500,372483510,13910,13910,13910,13910,598
|
|
20230616,185400,372483510,13910,13910,13910,13910,0
|
|
20230616,185300,372483510,13910,13910,13910,13910,0
|
|
20230616,185200,372483510,13910,13910,13910,13910,0
|
|
20230616,185100,372483510,13910,13910,13910,13910,0
|
|
20230616,185000,372483510,13910,13910,13910,13910,0
|
|
20230616,184900,372483510,13910,13910,13910,13910,0
|
|
20230616,184800,372483510,13910,13910,13910,13910,0
|
|
20230616,184700,372483510,13910,13910,13910,13910,0
|
|
20230616,184600,372483510,13910,13910,13910,13910,0
|
|
20230616,184500,372483510,13910,13910,13910,13910,0
|
|
20230616,184400,372483510,13910,13910,13910,13910,0
|
|
20230616,184300,372483510,13910,13910,13910,13910,0
|
|
20230616,184200,372483510,13910,13910,13910,13910,0
|
|
20230616,184100,372483510,13910,13910,13910,13910,0
|
|
20230616,184000,372483510,13910,13910,13910,13910,0
|
|
20230616,183900,372483510,13910,13910,13910,13910,0
|
|
20230616,183800,372483510,13910,13910,13910,13910,0
|
|
20230616,183700,372483510,13910,13910,13910,13910,0
|
|
20230616,183600,372483510,13910,13910,13910,13910,0
|
|
20230616,183500,372483510,13910,13910,13910,13910,0
|
|
20230616,183400,372483510,13910,13910,13910,13910,0
|
|
20230616,183300,372483510,13910,13910,13910,13910,0
|
|
20230616,183200,372483510,13910,13910,13910,13910,0
|
|
20230616,183100,372483510,13910,13910,13910,13910,0
|
|
20230616,183000,372483510,13910,13910,13910,13910,0
|
|
20230616,182900,372483510,13910,13910,13910,13910,0
|
|
20230616,182800,372483510,13910,13910,13910,13910,0
|
|
20230616,182700,372483510,13910,13910,13910,13910,0
|
|
20230616,182600,372483510,13910,13910,13910,13910,0
|
|
20230616,182500,372483510,13910,13910,13910,13910,598
|
|
20230616,182400,372483510,13910,13910,13910,13910,0
|
|
20230616,182300,372483510,13910,13910,13910,13910,0
|
|
20230616,182200,372483510,13910,13910,13910,13910,0
|
|
20230616,182100,372483510,13910,13910,13910,13910,0
|
|
20230616,182000,372483510,13910,13910,13910,13910,0
|
|
20230616,181900,372483510,13910,13910,13910,13910,0
|
|
20230616,181800,372483510,13910,13910,13910,13910,0
|
|
20230616,181700,372483510,13910,13910,13910,13910,0
|
|
20230616,181600,372483510,13910,13910,13910,13910,0
|
|
20230616,181500,372483510,13910,13910,13910,13910,0
|
|
20230616,181400,372483510,13910,13910,13910,13910,0
|
|
20230616,181300,372483510,13910,13910,13910,13910,0
|
|
20230616,181200,372483510,13910,13910,13910,13910,0
|
|
20230616,181100,372483510,13910,13910,13910,13910,0
|
|
20230616,181000,372483510,13910,13910,13910,13910,0
|
|
20230616,180900,372483510,13910,13910,13910,13910,0
|
|
20230616,180800,372483510,13910,13910,13910,13910,0
|
|
20230616,180700,372483510,13910,13910,13910,13910,0
|
|
20230616,180600,372483510,13910,13910,13910,13910,0
|
|
20230616,180500,372483510,13910,13910,13910,13910,0
|
|
20230616,180400,372483510,13910,13910,13910,13910,0
|
|
20230616,180300,372483510,13910,13910,13910,13910,0
|
|
20230616,180200,372483510,13910,13910,13910,13910,0
|
|
20230616,180100,372483510,13910,13910,13910,13910,0
|
|
20230616,180000,372483510,13910,13910,13910,13910,0
|
|
20230616,175900,372483510,13910,13910,13910,13910,0
|
|
20230616,175800,372483510,13910,13910,13910,13910,0
|
|
20230616,175700,372483510,13910,13910,13910,13910,0
|
|
20230616,175600,372483510,13910,13910,13910,13910,0
|
|
20230616,175500,372483510,13910,13910,13910,13910,598
|
|
20230616,175400,372483510,13910,13910,13910,13910,0
|
|
20230616,175300,372483510,13910,13910,13910,13910,0
|
|
20230616,175200,372483510,13910,13910,13910,13910,0
|
|
20230616,175100,372483510,13910,13910,13910,13910,0
|
|
20230616,175000,372483510,13910,13910,13910,13910,0
|
|
20230616,174900,372483510,13910,13910,13910,13910,0
|
|
20230616,174800,372483510,13910,13910,13910,13910,0
|
|
20230616,174700,372483510,13910,13910,13910,13910,0
|
|
20230616,174600,372483510,13910,13910,13910,13910,0
|
|
20230616,174500,372483510,13910,13910,13910,13910,0
|
|
20230616,174400,372483510,13910,13910,13910,13910,0
|
|
20230616,174300,372483510,13910,13910,13910,13910,0
|
|
20230616,174200,372483510,13910,13910,13910,13910,0
|
|
20230616,174100,372483510,13910,13910,13910,13910,0
|
|
20230616,174000,372483510,13910,13910,13910,13910,0
|
|
20230616,173900,372483510,13910,13910,13910,13910,0
|
|
20230616,173800,372483510,13910,13910,13910,13910,0
|
|
20230616,173700,372483510,13910,13910,13910,13910,0
|
|
20230616,173600,372483510,13910,13910,13910,13910,0
|
|
20230616,173500,372483510,13910,13910,13910,13910,0
|
|
20230616,173400,372483510,13910,13910,13910,13910,0
|
|
20230616,173300,372483510,13910,13910,13910,13910,0
|
|
20230616,173200,372483510,13910,13910,13910,13910,0
|
|
20230616,173100,372483510,13910,13910,13910,13910,0
|
|
20230616,173000,372483510,13910,13910,13910,13910,0
|
|
20230616,172900,372483510,13910,13910,13910,13910,0
|
|
20230616,172800,372483510,13910,13910,13910,13910,0
|
|
20230616,172700,372483510,13910,13910,13910,13910,0
|
|
20230616,172600,372483510,13910,13910,13910,13910,0
|
|
20230616,172500,372483510,13910,13910,13910,13910,598
|
|
20230616,172400,372483510,13910,13910,13910,13910,0
|
|
20230616,172300,372483510,13910,13910,13910,13910,0
|
|
20230616,172200,372483510,13910,13910,13910,13910,0
|
|
20230616,172100,372483510,13910,13910,13910,13910,0
|
|
20230616,172000,372483510,13910,13910,13910,13910,0
|
|
20230616,171900,372483510,13910,13910,13910,13910,0
|
|
20230616,171800,372483510,13910,13910,13910,13910,0
|
|
20230616,171700,372483510,13910,13910,13910,13910,0
|
|
20230616,171600,372483510,13910,13910,13910,13910,0
|
|
20230616,171500,372483510,13910,13910,13910,13910,0
|
|
20230616,171400,372483510,13910,13910,13910,13910,0
|
|
20230616,171300,372483510,13910,13910,13910,13910,0
|
|
20230616,171200,372483510,13910,13910,13910,13910,0
|
|
20230616,171100,372483510,13910,13910,13910,13910,0
|
|
20230616,171000,372483510,13910,13910,13910,13910,0
|
|
20230616,170900,372483510,13910,13910,13910,13910,0
|
|
20230616,170800,372483510,13910,13910,13910,13910,0
|
|
20230616,170700,372483510,13910,13910,13910,13910,0
|
|
20230616,170600,372483510,13910,13910,13910,13910,0
|
|
20230616,170500,372483510,13910,13910,13910,13910,0
|
|
20230616,170400,372483510,13910,13910,13910,13910,0
|
|
20230616,170300,372483510,13910,13910,13910,13910,0
|
|
20230616,170200,372483510,13910,13910,13910,13910,0
|
|
20230616,170100,372483510,13910,13910,13910,13910,0
|
|
20230616,170000,372483510,13910,13910,13910,13910,0
|
|
20230616,165900,372483510,13910,13910,13910,13910,0
|
|
20230616,165800,372483510,13910,13910,13910,13910,0
|
|
20230616,165700,372483510,13910,13910,13910,13910,0
|
|
20230616,165600,372483510,13910,13910,13910,13910,0
|
|
20230616,165500,372483510,13910,13910,13910,13910,598
|
|
20230616,165400,372483510,13910,13910,13910,13910,0
|
|
20230616,165300,372483510,13910,13910,13910,13910,0
|
|
20230616,165200,372483510,13910,13910,13910,13910,0
|
|
20230616,165100,372483510,13910,13910,13910,13910,0
|
|
20230616,165000,372483510,13910,13910,13910,13910,0
|
|
20230616,164900,372483510,13910,13910,13910,13910,0
|
|
20230616,164800,372483510,13910,13910,13910,13910,0
|
|
20230616,164700,372483510,13910,13910,13910,13910,0
|
|
20230616,164600,372483510,13910,13910,13910,13910,0
|
|
20230616,164500,372483510,13910,13910,13910,13910,0
|
|
20230616,164400,372483510,13910,13910,13910,13910,0
|
|
20230616,164300,372483510,13910,13910,13910,13910,0
|
|
20230616,164200,372483510,13910,13910,13910,13910,0
|
|
20230616,164100,372483510,13910,13910,13910,13910,0
|
|
20230616,164000,372483510,13910,13910,13910,13910,0
|
|
20230616,163900,372483510,13910,13910,13910,13910,0
|
|
20230616,163800,372483510,13910,13910,13910,13910,0
|
|
20230616,163700,372483510,13910,13910,13910,13910,0
|
|
20230616,163600,372483510,13910,13910,13910,13910,0
|
|
20230616,163500,372483510,13910,13910,13910,13910,0
|
|
20230616,163400,372483510,13910,13910,13910,13910,0
|
|
20230616,163300,372483510,13910,13910,13910,13910,0
|
|
20230616,163200,372483510,13910,13910,13910,13910,0
|
|
20230616,163100,372483510,13910,13910,13910,13910,0
|
|
20230616,163000,372483510,13910,13910,13910,13910,0
|
|
20230616,162900,372483510,13910,13910,13910,13910,0
|
|
20230616,162800,372483510,13910,13910,13910,13910,0
|
|
20230616,162700,372483510,13910,13910,13910,13910,0
|
|
20230616,162600,372483510,13910,13910,13910,13910,0
|
|
20230616,162500,372483510,13910,13910,13910,13910,598
|
|
20230616,162400,372483510,13910,13910,13910,13910,0
|
|
20230616,162300,372483510,13910,13910,13910,13910,0
|
|
20230616,162200,372483510,13910,13910,13910,13910,0
|
|
20230616,162100,372483510,13910,13910,13910,13910,0
|
|
20230616,162000,372483510,13910,13910,13910,13910,0
|
|
20230616,161900,372483510,13910,13910,13910,13910,0
|
|
20230616,161800,372483510,13910,13910,13910,13910,0
|
|
20230616,161700,372483510,13910,13910,13910,13910,0
|
|
20230616,161600,372483510,13910,13910,13910,13910,0
|
|
20230616,161500,372483510,13910,13910,13910,13910,0
|
|
20230616,161400,372483510,13910,13910,13910,13910,0
|
|
20230616,161300,372483510,13910,13910,13910,13910,0
|
|
20230616,161200,372483510,13910,13910,13910,13910,0
|
|
20230616,161100,372483510,13910,13910,13910,13910,0
|
|
20230616,161000,372483510,13910,13910,13910,13910,0
|
|
20230616,160900,372483510,13910,13910,13910,13910,0
|
|
20230616,160800,372483510,13910,13910,13910,13910,0
|
|
20230616,160700,372483510,13910,13910,13910,13910,0
|
|
20230616,160600,372483510,13910,13910,13910,13910,0
|
|
20230616,160500,372483510,13910,13910,13910,13910,0
|
|
20230616,160400,372483510,13910,13910,13910,13910,0
|
|
20230616,160300,372483510,13910,13910,13910,13910,0
|
|
20230616,160200,372483510,13910,13910,13910,13910,0
|
|
20230616,160100,372483510,13910,13910,13910,13910,0
|
|
20230616,160000,372483510,13910,13910,13910,13910,0
|
|
20230616,155900,372483510,13910,13910,13910,13910,0
|
|
20230616,155800,372483510,13910,13910,13910,13910,0
|
|
20230616,155700,372483510,13910,13910,13910,13910,0
|
|
20230616,155600,372483510,13910,13910,13910,13910,0
|
|
20230616,155500,372483510,13910,13910,13910,13910,598
|
|
20230616,155400,372483510,13910,13910,13910,13910,0
|
|
20230616,155300,372483510,13910,13910,13910,13910,0
|
|
20230616,155200,372483510,13910,13910,13910,13910,0
|
|
20230616,155100,372483510,13910,13910,13910,13910,0
|
|
20230616,155000,372483510,13910,13910,13910,13910,0
|
|
20230616,154900,372483510,13910,13910,13910,13910,0
|
|
20230616,154800,372483510,13910,13910,13910,13910,0
|
|
20230616,154700,372483510,13910,13910,13910,13910,0
|
|
20230616,154600,372483510,13910,13910,13910,13910,0
|
|
20230616,154500,372483510,13910,13910,13910,13910,0
|
|
20230616,154400,372483510,13910,13910,13910,13910,0
|
|
20230616,154300,372483510,13910,13910,13910,13910,0
|
|
20230616,154200,372483510,13910,13910,13910,13910,0
|
|
20230616,154100,372483510,13910,13910,13910,13910,0
|
|
20230616,154000,372483510,13910,13910,13910,13910,0
|
|
20230616,153900,372483510,13910,13910,13910,13910,0
|
|
20230616,153800,372483510,13910,13910,13910,13910,0
|
|
20230616,153700,372483510,13910,13910,13910,13910,0
|
|
20230616,153600,372483510,13910,13910,13910,13910,0
|
|
20230616,153500,372483510,13910,13910,13910,13910,0
|
|
20230616,153400,372483510,13910,13910,13910,13910,0
|
|
20230616,153300,372483510,13910,13910,13910,13910,0
|
|
20230616,153200,372483510,13910,13910,13910,13910,0
|
|
20230616,153100,372483510,13910,13910,13910,13910,0
|
|
20230616,153000,372483510,13910,13910,13910,13910,598
|
|
20230616,152900,364165330,13820,13820,13820,13820,0
|
|
20230616,152800,364165330,13820,13820,13820,13820,0
|
|
20230616,152700,364165330,13820,13820,13820,13820,0
|
|
20230616,152600,364165330,13820,13820,13820,13820,0
|
|
20230616,152500,364165330,13820,13820,13820,13820,0
|
|
20230616,152400,364165330,13820,13820,13820,13820,0
|
|
20230616,152300,364165330,13820,13820,13820,13820,0
|
|
20230616,152200,364165330,13820,13820,13820,13820,0
|
|
20230616,152100,364165330,13820,13820,13820,13820,0
|
|
20230616,152000,364165330,13820,13820,13820,13820,0
|
|
20230616,151900,364165330,13820,13820,13820,13820,0
|
|
20230616,151800,364165330,13820,13820,13820,13820,8
|
|
20230616,151700,364054770,13820,13870,13870,13820,41
|
|
20230616,151600,363486150,13820,13820,13820,13820,0
|
|
20230616,151500,363486150,13820,13820,13820,13820,2
|
|
20230616,151400,363458510,13870,13870,13870,13870,10
|
|
20230616,151300,363319810,13870,13870,13870,13870,7
|
|
20230616,151200,363222720,13810,13810,13810,13810,0
|
|
20230616,151100,363222720,13810,13810,13810,13810,0
|
|
20230616,151000,363222720,13810,13810,13810,13810,0
|
|
20230616,150900,363222720,13810,13810,13810,13810,0
|
|
20230616,150800,363222720,13810,13810,13810,13810,80
|
|
20230616,150700,362117920,13810,13870,13870,13810,207
|
|
20230616,150600,359258830,13870,13870,13870,13870,0
|
|
20230616,150500,359258830,13870,13870,13870,13870,0
|
|
20230616,150400,359258830,13870,13870,13870,13870,0
|
|
20230616,150300,359258830,13870,13870,13870,13870,0
|
|
20230616,150200,359258830,13870,13870,13870,13870,100
|
|
20230616,150100,357871830,13870,13870,13870,13870,0
|
|
20230616,150000,357871830,13870,13860,13870,13860,22
|
|
20230616,145900,357566700,13870,13870,13870,13870,44
|
|
20230616,145800,356956420,13860,13860,13860,13860,1
|
|
20230616,145700,356942560,13870,13870,13870,13870,1
|
|
20230616,145600,356928690,13810,13810,13810,13810,33
|
|
20230616,145500,356472960,13810,13810,13810,13810,0
|
|
20230616,145400,356472960,13810,13810,13810,13810,1
|
|
20230616,145300,356459150,13810,13810,13810,13810,29
|
|
20230616,145200,356058660,13870,13870,13870,13870,0
|
|
20230616,145100,356058660,13870,13870,13870,13870,0
|
|
20230616,145000,356058660,13870,13870,13870,13870,1
|
|
20230616,144900,356044790,13810,13810,13810,13810,8
|
|
20230616,144800,355934310,13810,13810,13810,13810,1
|
|
20230616,144700,355920500,13800,13800,13800,13800,0
|
|
20230616,144600,355920500,13800,13800,13800,13800,0
|
|
20230616,144500,355920500,13800,13800,13800,13800,1
|
|
20230616,144400,355906700,13800,13800,13800,13800,0
|
|
20230616,144300,355906700,13800,13800,13800,13800,20
|
|
20230616,144200,355630700,13810,13810,13810,13810,194
|
|
20230616,144100,352951560,13810,13810,13810,13810,0
|
|
20230616,144000,352951560,13810,13830,13830,13810,927
|
|
20230616,143900,340144620,13830,13830,13830,13830,0
|
|
20230616,143800,340144620,13830,13830,13830,13830,1
|
|
20230616,143700,340130790,13830,13830,13830,13830,0
|
|
20230616,143600,340130790,13830,13830,13830,13830,0
|
|
20230616,143500,340130790,13830,13830,13830,13830,0
|
|
20230616,143400,340130790,13830,13850,13850,13830,240
|
|
20230616,143300,336810150,13840,13840,13840,13840,0
|
|
20230616,143200,336810150,13840,13860,13860,13840,166
|
|
20230616,143100,334511640,13850,13850,13850,13850,0
|
|
20230616,143000,334511640,13850,13850,13850,13850,0
|
|
20230616,142900,334511640,13850,13850,13850,13850,26
|
|
20230616,142800,334151540,13850,13860,13860,13850,101
|
|
20230616,142700,332752190,13850,13850,13850,13850,0
|
|
20230616,142600,332752190,13850,13850,13850,13850,0
|
|
20230616,142500,332752190,13850,13850,13850,13850,10
|
|
20230616,142400,332613690,13850,13850,13850,13850,0
|
|
20230616,142300,332613690,13850,13850,13850,13850,0
|
|
20230616,142200,332613690,13850,13850,13850,13850,113
|
|
20230616,142100,331048640,13850,13850,13850,13850,0
|
|
20230616,142000,331048640,13850,13850,13850,13850,1
|
|
20230616,141900,331034790,13850,13850,13850,13850,3
|
|
20230616,141800,330993240,13850,13850,13850,13850,14
|
|
20230616,141700,330799340,13850,13850,13850,13850,0
|
|
20230616,141600,330799340,13850,13850,13850,13850,0
|
|
20230616,141500,330799340,13850,13850,13850,13850,1
|
|
20230616,141400,330785490,13870,13850,13870,13850,17
|
|
20230616,141300,330550020,13850,13850,13850,13850,22
|
|
20230616,141200,330245320,13850,13870,13870,13850,431
|
|
20230616,141100,324270730,13880,13880,13880,13880,2
|
|
20230616,141000,324242970,13880,13880,13880,13880,1
|
|
20230616,140900,324229090,13880,13880,13880,13880,0
|
|
20230616,140800,324229090,13880,13880,13880,13880,0
|
|
20230616,140700,324229090,13880,13880,13880,13880,0
|
|
20230616,140600,324229090,13880,13880,13880,13880,1
|
|
20230616,140500,324215210,13880,13880,13880,13880,0
|
|
20230616,140400,324215210,13880,13880,13880,13880,0
|
|
20230616,140300,324215210,13880,13880,13880,13880,46
|
|
20230616,140200,323576730,13870,13870,13870,13870,0
|
|
20230616,140100,323576730,13870,13870,13870,13870,1
|
|
20230616,140000,323562860,13860,13860,13860,13860,0
|
|
20230616,135900,323562860,13860,13860,13860,13860,0
|
|
20230616,135800,323562860,13860,13860,13860,13860,0
|
|
20230616,135700,323562860,13860,13860,13860,13860,0
|
|
20230616,135600,323562860,13860,13860,13860,13860,0
|
|
20230616,135500,323562860,13860,13860,13860,13860,0
|
|
20230616,135400,323562860,13860,13860,13860,13860,1
|
|
20230616,135300,323549000,13860,13860,13860,13860,4
|
|
20230616,135200,323493560,13860,13880,13880,13860,34
|
|
20230616,135100,323021660,13880,13880,13900,13880,84
|
|
20230616,135000,321854140,13880,13880,13880,13880,25
|
|
20230616,134900,321507140,13880,13860,13880,13860,12
|
|
20230616,134800,321340780,13850,13850,13850,13850,0
|
|
20230616,134700,321340780,13850,13850,13850,13850,0
|
|
20230616,134600,321340780,13850,13850,13850,13850,0
|
|
20230616,134500,321340780,13850,13850,13850,13850,0
|
|
20230616,134400,321340780,13850,13850,13850,13850,7
|
|
20230616,134300,321243830,13850,13850,13850,13850,25
|
|
20230616,134200,320897580,13850,13860,13860,13850,50
|
|
20230616,134100,320204780,13850,13860,13860,13850,78
|
|
20230616,134000,319124430,13850,13850,13850,13850,0
|
|
20230616,133900,319124430,13850,13850,13850,13850,0
|
|
20230616,133800,319124430,13850,13880,13880,13850,485
|
|
20230616,133700,312406280,13880,13910,13910,13880,369
|
|
20230616,133600,307278250,13910,13910,13910,13910,0
|
|
20230616,133500,307278250,13910,13910,13910,13910,5
|
|
20230616,133400,307208700,13910,13910,13910,13910,1
|
|
20230616,133300,307194790,13910,13910,13910,13910,0
|
|
20230616,133200,307194790,13910,13910,13910,13900,65
|
|
20230616,133100,306290660,13910,13910,13910,13910,0
|
|
20230616,133000,306290660,13910,13910,13910,13910,0
|
|
20230616,132900,306290660,13910,13910,13910,13910,50
|
|
20230616,132800,305595160,13910,13910,13910,13910,400
|
|
20230616,132700,300031160,13920,13920,13920,13920,0
|
|
20230616,132600,300031160,13920,13920,13920,13920,559
|
|
20230616,132500,292249880,13970,13970,13970,13970,0
|
|
20230616,132400,292249880,13970,13970,13970,13970,0
|
|
20230616,132300,292249880,13970,13970,13970,13970,0
|
|
20230616,132200,292249880,13970,13960,13970,13960,700
|
|
20230616,132100,282470980,13930,13960,13960,13930,2
|
|
20230616,132000,282443090,13960,13960,13960,13960,0
|
|
20230616,131900,282443090,13960,13960,13960,13960,0
|
|
20230616,131800,282443090,13960,13960,13960,13960,0
|
|
20230616,131700,282443090,13960,13960,13960,13960,1
|
|
20230616,131600,282429130,13960,13930,13960,13930,26
|
|
20230616,131500,282066470,13960,13960,13960,13960,300
|
|
20230616,131400,277878470,13970,13970,13970,13970,0
|
|
20230616,131300,277878470,13970,13970,13970,13970,0
|
|
20230616,131200,277878470,13970,13970,13970,13970,0
|
|
20230616,131100,277878470,13970,13970,13970,13970,0
|
|
20230616,131000,277878470,13970,13970,13970,13970,1
|
|
20230616,130900,277864500,13970,13970,13970,13970,0
|
|
20230616,130800,277864500,13970,13970,13970,13970,0
|
|
20230616,130700,277864500,13970,13970,13970,13970,0
|
|
20230616,130600,277864500,13970,13970,13970,13970,0
|
|
20230616,130500,277864500,13970,13970,13970,13970,0
|
|
20230616,130400,277864500,13970,13950,13970,13950,302
|
|
20230616,130300,273645640,13970,13960,13970,13960,93
|
|
20230616,130200,272347350,13960,13960,13960,13960,10
|
|
20230616,130100,272207750,13970,13970,13970,13970,71
|
|
20230616,130000,271215880,13970,13970,13970,13970,0
|
|
20230616,125900,271215880,13970,13970,13970,13970,2
|
|
20230616,125800,271187940,13970,13970,13970,13970,0
|
|
20230616,125700,271187940,13970,13970,13970,13970,98
|
|
20230616,125600,269818880,13970,13970,13970,13970,10
|
|
20230616,125500,269679180,13970,13970,13970,13970,0
|
|
20230616,125400,269679180,13970,13940,13970,13940,4
|
|
20230616,125300,269623390,13940,13940,13940,13940,0
|
|
20230616,125200,269623390,13940,13970,13970,13940,80
|
|
20230616,125100,268507890,13970,13970,13970,13970,0
|
|
20230616,125000,268507890,13970,13970,13970,13970,0
|
|
20230616,124900,268507890,13970,13970,13970,13970,0
|
|
20230616,124800,268507890,13970,13970,13970,13970,1
|
|
20230616,124700,268493920,13970,13960,13970,13960,7
|
|
20230616,124600,268396160,13970,13970,13970,13970,0
|
|
20230616,124500,268396160,13970,13970,13970,13970,0
|
|
20230616,124400,268396160,13970,13970,13970,13970,0
|
|
20230616,124300,268396160,13970,13970,13970,13970,0
|
|
20230616,124200,268396160,13970,13970,13970,13970,0
|
|
20230616,124100,268396160,13970,13970,13970,13970,2
|
|
20230616,124000,268368220,13970,13970,13970,13970,0
|
|
20230616,123900,268368220,13970,13970,13970,13970,0
|
|
20230616,123800,268368220,13970,13970,13970,13970,144
|
|
20230616,123700,266356540,13960,13960,13960,13960,0
|
|
20230616,123600,266356540,13960,13960,13960,13960,60
|
|
20230616,123500,265518940,13960,13960,13960,13960,0
|
|
20230616,123400,265518940,13960,13960,13960,13960,0
|
|
20230616,123300,265518940,13960,13960,13960,13960,0
|
|
20230616,123200,265518940,13960,13960,13960,13960,0
|
|
20230616,123100,265518940,13960,13960,13960,13960,0
|
|
20230616,123000,265518940,13960,13960,13960,13960,0
|
|
20230616,122900,265518940,13960,13960,13960,13960,7
|
|
20230616,122800,265421220,13960,13960,13960,13960,1
|
|
20230616,122700,265407260,13960,13960,13960,13960,0
|
|
20230616,122600,265407260,13960,13960,13960,13960,10
|
|
20230616,122500,265267660,13960,13960,13960,13960,0
|
|
20230616,122400,265267660,13960,13960,13960,13960,0
|
|
20230616,122300,265267660,13960,13960,13960,13960,0
|
|
20230616,122200,265267660,13960,13960,13960,13960,2
|
|
20230616,122100,265239740,13970,13970,13970,13970,91
|
|
20230616,122000,263968470,13910,13910,13910,13910,0
|
|
20230616,121900,263968470,13910,13910,13910,13910,0
|
|
20230616,121800,263968470,13910,13910,13910,13910,0
|
|
20230616,121700,263968470,13910,13910,13910,13910,1
|
|
20230616,121600,263954560,13910,13910,13910,13910,0
|
|
20230616,121500,263954560,13910,13910,13910,13910,0
|
|
20230616,121400,263954560,13910,13910,13910,13910,0
|
|
20230616,121300,263954560,13910,13910,13910,13910,0
|
|
20230616,121200,263954560,13910,13910,13910,13910,0
|
|
20230616,121100,263954560,13910,13910,13910,13910,0
|
|
20230616,121000,263954560,13910,13910,13910,13910,0
|
|
20230616,120900,263954560,13910,13910,13910,13910,0
|
|
20230616,120800,263954560,13910,13910,13910,13910,0
|
|
20230616,120700,263954560,13910,13910,13910,13910,0
|
|
20230616,120600,263954560,13910,13920,13920,13910,146
|
|
20230616,120500,261922730,13920,13920,13920,13920,73
|
|
20230616,120400,260906570,13920,13920,13920,13920,20
|
|
20230616,120300,260628170,13920,13920,13920,13920,0
|
|
20230616,120200,260628170,13920,13920,13920,13920,10
|
|
20230616,120100,260488970,13910,13910,13910,13910,24
|
|
20230616,120000,260155130,13910,13910,13910,13910,0
|
|
20230616,115900,260155130,13910,13910,13910,13910,2
|
|
20230616,115800,260127310,13880,13880,13880,13880,0
|
|
20230616,115700,260127310,13880,13880,13880,13880,0
|
|
20230616,115600,260127310,13880,13880,13880,13880,0
|
|
20230616,115500,260127310,13880,13880,13880,13880,0
|
|
20230616,115400,260127310,13880,13880,13880,13880,0
|
|
20230616,115300,260127310,13880,13880,13880,13880,4
|
|
20230616,115200,260071790,13910,13920,13920,13910,52
|
|
20230616,115100,259347970,13920,13920,13920,13920,0
|
|
20230616,115000,259347970,13920,13880,13920,13880,10
|
|
20230616,114900,259208810,13870,13870,13870,13870,0
|
|
20230616,114800,259208810,13870,13870,13870,13870,1
|
|
20230616,114700,259194940,13860,13860,13860,13860,0
|
|
20230616,114600,259194940,13860,13860,13860,13860,0
|
|
20230616,114500,259194940,13860,13860,13860,13860,45
|
|
20230616,114400,258571240,13860,13860,13860,13860,0
|
|
20230616,114300,258571240,13860,13860,13860,13860,0
|
|
20230616,114200,258571240,13860,13860,13860,13860,0
|
|
20230616,114100,258571240,13860,13860,13860,13860,0
|
|
20230616,114000,258571240,13860,13860,13860,13860,0
|
|
20230616,113900,258571240,13860,13860,13860,13860,0
|
|
20230616,113800,258571240,13860,13860,13860,13860,0
|
|
20230616,113700,258571240,13860,13860,13860,13860,0
|
|
20230616,113600,258571240,13860,13860,13860,13860,1
|
|
20230616,113500,258557380,13850,13850,13850,13850,31
|
|
20230616,113400,258128030,13860,13860,13860,13860,0
|
|
20230616,113300,258128030,13860,13860,13860,13860,0
|
|
20230616,113200,258128030,13860,13860,13860,13860,0
|
|
20230616,113100,258128030,13860,13860,13860,13860,0
|
|
20230616,113000,258128030,13860,13860,13860,13860,0
|
|
20230616,112900,258128030,13860,13860,13860,13860,30
|
|
20230616,112800,257712230,13860,13860,13860,13860,0
|
|
20230616,112700,257712230,13860,13860,13860,13860,0
|
|
20230616,112600,257712230,13860,13860,13860,13860,11
|
|
20230616,112500,257559770,13860,13860,13860,13860,0
|
|
20230616,112400,257559770,13860,13880,13880,13860,399
|
|
20230616,112300,252025640,13880,13900,13900,13880,4
|
|
20230616,112200,251970080,13900,13910,13910,13900,100
|
|
20230616,112100,250579120,13910,13910,13910,13910,0
|
|
20230616,112000,250579120,13910,13910,13910,13910,30
|
|
20230616,111900,250161820,13910,13910,13910,13910,0
|
|
20230616,111800,250161820,13910,13910,13910,13910,0
|
|
20230616,111700,250161820,13910,13910,13910,13910,0
|
|
20230616,111600,250161820,13910,13900,13910,13900,47
|
|
20230616,111500,249508060,13900,13900,13900,13900,2
|
|
20230616,111400,249480260,13880,13890,13890,13880,100
|
|
20230616,111300,248091760,13910,13910,13910,13910,1
|
|
20230616,111200,248077850,13880,13880,13880,13880,0
|
|
20230616,111100,248077850,13880,13880,13880,13880,0
|
|
20230616,111000,248077850,13880,13880,13880,13880,75
|
|
20230616,110900,247036850,13910,13910,13910,13910,1
|
|
20230616,110800,247022940,13880,13880,13880,13880,0
|
|
20230616,110700,247022940,13880,13880,13880,13880,0
|
|
20230616,110600,247022940,13880,13880,13880,13880,143
|
|
20230616,110500,245038100,13910,13910,13910,13910,0
|
|
20230616,110400,245038100,13910,13910,13910,13910,0
|
|
20230616,110300,245038100,13910,13910,13910,13910,20
|
|
20230616,110200,244759900,13920,13920,13920,13920,0
|
|
20230616,110100,244759900,13920,13920,13920,13920,0
|
|
20230616,110000,244759900,13920,13920,13920,13920,0
|
|
20230616,105900,244759900,13920,13920,13920,13920,0
|
|
20230616,105800,244759900,13920,13920,13920,13920,0
|
|
20230616,105700,244759900,13920,13920,13920,13920,1
|
|
20230616,105600,244745980,13920,13920,13920,13920,1
|
|
20230616,105500,244732060,13880,13880,13880,13880,70
|
|
20230616,105400,243760460,13880,13890,13890,13880,18
|
|
20230616,105300,243510590,13880,13880,13880,13880,109
|
|
20230616,105200,241997670,13980,13980,13980,13980,0
|
|
20230616,105100,241997670,13980,13980,13980,13980,0
|
|
20230616,105000,241997670,13980,13980,13980,13980,0
|
|
20230616,104900,241997670,13980,13980,13980,13980,0
|
|
20230616,104800,241997670,13980,13980,13980,13980,0
|
|
20230616,104700,241997670,13980,13980,13980,13980,0
|
|
20230616,104600,241997670,13980,13980,13980,13980,0
|
|
20230616,104500,241997670,13980,13980,13980,13980,0
|
|
20230616,104400,241997670,13980,13980,13980,13980,0
|
|
20230616,104300,241997670,13980,13980,13980,13980,0
|
|
20230616,104200,241997670,13980,13980,13980,13980,0
|
|
20230616,104100,241997670,13980,13980,13980,13980,10
|
|
20230616,104000,241857870,13880,13890,13890,13880,65
|
|
20230616,103900,240955030,13880,13880,13880,13880,26
|
|
20230616,103800,240594150,13890,13920,13920,13890,43
|
|
20230616,103700,239996200,13920,13930,13930,13920,322
|
|
20230616,103600,235511180,13980,13980,13980,13980,1
|
|
20230616,103500,235497200,14000,14000,14000,14000,0
|
|
20230616,103400,235497200,14000,14000,14000,14000,0
|
|
20230616,103300,235497200,14000,14000,14000,14000,0
|
|
20230616,103200,235497200,14000,14000,14000,14000,78
|
|
20230616,103100,234405200,14000,14010,14010,14000,564
|
|
20230616,103000,226508790,14030,14030,14030,14030,0
|
|
20230616,102900,226508790,14030,14040,14040,14030,502
|
|
20230616,102800,219465720,14070,14070,14070,14070,0
|
|
20230616,102700,219465720,14070,14070,14070,14070,0
|
|
20230616,102600,219465720,14070,14040,14070,14030,301
|
|
20230616,102500,215242300,14040,14070,14070,14040,53
|
|
20230616,102400,214497910,14070,14070,14070,14070,1
|
|
20230616,102300,214483840,14080,14080,14080,14080,5
|
|
20230616,102200,214413440,14080,14080,14080,14080,1
|
|
20230616,102100,214399360,14080,14080,14080,14080,0
|
|
20230616,102000,214399360,14080,14080,14080,14080,0
|
|
20230616,101900,214399360,14080,14080,14080,14080,11
|
|
20230616,101800,214244480,14090,14040,14090,14040,14
|
|
20230616,101700,214047750,14070,14080,14090,14070,123
|
|
20230616,101600,212316400,14080,14070,14080,14070,16
|
|
20230616,101500,212091260,14080,14080,14080,14080,5
|
|
20230616,101400,212020860,14040,14050,14050,14040,100
|
|
20230616,101300,210616310,14090,14080,14090,14080,146
|
|
20230616,101200,208560620,14090,14090,14090,14090,0
|
|
20230616,101100,208560620,14090,14080,14090,14080,3
|
|
20230616,101000,208518360,14080,14040,14080,14000,149
|
|
20230616,100900,206424660,14040,14030,14040,14030,95
|
|
20230616,100800,205091760,14000,14000,14000,14000,4
|
|
20230616,100700,205035760,14000,14010,14010,14000,17
|
|
20230616,100600,204797660,14010,14010,14010,14010,85
|
|
20230616,100500,203606810,14010,14010,14010,14010,105
|
|
20230616,100400,202135760,14010,14010,14010,14010,10
|
|
20230616,100300,201995660,14040,14040,14040,14040,0
|
|
20230616,100200,201995660,14040,14000,14040,14000,3
|
|
20230616,100100,201953580,14060,14050,14060,14050,5
|
|
20230616,100000,201883320,14050,14050,14050,14050,67
|
|
20230616,095900,200941970,14050,14030,14050,14020,21
|
|
20230616,095800,200647510,14060,14060,14060,14060,1
|
|
20230616,095700,200633450,14020,14020,14020,14020,4
|
|
20230616,095600,200577370,14020,14020,14020,14020,10
|
|
20230616,095500,200437170,14020,14020,14020,14020,0
|
|
20230616,095400,200437170,14020,14030,14030,13940,1485
|
|
20230616,095300,179726430,14030,14030,14030,14030,2
|
|
20230616,095200,179698370,14090,14090,14090,14090,605
|
|
20230616,095100,171173920,14160,14160,14160,14160,0
|
|
20230616,095000,171173920,14160,14100,14160,14100,13
|
|
20230616,094900,170990560,14180,14080,14180,14070,108
|
|
20230616,094800,169460370,14080,14010,14200,14000,1486
|
|
20230616,094700,148533120,14060,14000,14060,14000,3022
|
|
20230616,094600,106175920,14000,14000,14000,14000,20
|
|
20230616,094500,105895920,14010,14000,14010,14000,50
|
|
20230616,094400,105195720,14010,13950,14010,13950,1567
|
|
20230616,094300,83255660,13950,14000,14000,13950,37
|
|
20230616,094200,82739460,13980,13980,13980,13980,732
|
|
20230616,094100,72506100,14000,13980,14000,13980,259
|
|
20230616,094000,68881380,14000,13960,14000,13960,62
|
|
20230616,093900,68013620,14000,14000,14000,13940,119
|
|
20230616,093800,66348660,14040,14050,14050,14040,509
|
|
20230616,093700,59202260,14000,14040,14050,14000,173
|
|
20230616,093600,56778380,14050,14000,14050,13990,393
|
|
20230616,093500,51273330,13990,13910,14000,13910,389
|
|
20230616,093400,45839720,13920,13910,13920,13900,80
|
|
20230616,093300,44726920,13910,13840,13910,13840,346
|
|
20230616,093200,39927570,13840,13840,13840,13840,66
|
|
20230616,093100,39014130,13840,13840,13840,13840,1
|
|
20230616,093000,39000290,13800,13790,13800,13790,443
|
|
20230616,092900,32887160,13800,13800,13800,13800,0
|
|
20230616,092800,32887160,13800,13800,13800,13800,0
|
|
20230616,092700,32887160,13800,13800,13800,13800,2
|
|
20230616,092600,32859560,13790,13790,13790,13790,2
|
|
20230616,092500,32831980,13800,13800,13800,13750,4
|
|
20230616,092400,32776880,13780,13780,13780,13780,97
|
|
20230616,092300,31440220,13780,13780,13780,13780,0
|
|
20230616,092200,31440220,13780,13780,13780,13780,20
|
|
20230616,092100,31164620,13780,13780,13780,13780,9
|
|
20230616,092000,31040600,13800,13780,13800,13760,57
|
|
20230616,091900,30255230,13800,13800,13800,13800,0
|
|
20230616,091800,30255230,13800,13800,13800,13800,0
|
|
20230616,091700,30255230,13800,13800,13800,13800,5
|
|
20230616,091600,30186230,13800,13800,13800,13800,30
|
|
20230616,091500,29772230,13800,13800,13800,13800,22
|
|
20230616,091400,29468630,13800,13800,13800,13800,0
|
|
20230616,091300,29468630,13800,13800,13800,13800,71
|
|
20230616,091200,28488830,13770,13770,13770,13770,72
|
|
20230616,091100,27497390,13770,13770,13770,13770,0
|
|
20230616,091000,27497390,13770,13720,13770,13700,1818
|
|
20230616,090900,2551350,13720,13720,13720,13720,9
|
|
20230616,090800,2427870,13750,13750,13750,13750,0
|
|
20230616,090700,2427870,13750,13750,13750,13750,1
|
|
20230616,090600,2414120,13750,13750,13750,13750,0
|
|
20230616,090500,2414120,13750,13750,13750,13750,2
|
|
20230616,090400,2386620,13740,13740,13740,13740,104
|
|
20230616,090300,957660,13740,13740,13740,13740,1
|
|
20230616,090200,943920,13680,13680,13680,13680,0
|
|
20230616,090100,943920,13680,13680,13680,13680,0
|
|
20230616,090000,943920,13680,13680,13680,13680,69
|