608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,190500,753429030,10250,10250,10250,10250,2040
|
|
20230616,190400,753429030,10250,10250,10250,10250,0
|
|
20230616,190300,753429030,10250,10250,10250,10250,0
|
|
20230616,190200,753429030,10250,10250,10250,10250,0
|
|
20230616,190100,753429030,10250,10250,10250,10250,0
|
|
20230616,190000,753429030,10250,10250,10250,10250,0
|
|
20230616,185900,753429030,10250,10250,10250,10250,0
|
|
20230616,185800,753429030,10250,10250,10250,10250,0
|
|
20230616,185700,753429030,10250,10250,10250,10250,0
|
|
20230616,185600,753429030,10250,10250,10250,10250,0
|
|
20230616,185500,753429030,10250,10250,10250,10250,0
|
|
20230616,185400,753429030,10250,10250,10250,10250,0
|
|
20230616,185300,753429030,10250,10250,10250,10250,0
|
|
20230616,185200,753429030,10250,10250,10250,10250,0
|
|
20230616,185100,753429030,10250,10250,10250,10250,0
|
|
20230616,185000,753429030,10250,10250,10250,10250,0
|
|
20230616,184900,753429030,10250,10250,10250,10250,0
|
|
20230616,184800,753429030,10250,10250,10250,10250,0
|
|
20230616,184700,753429030,10250,10250,10250,10250,0
|
|
20230616,184600,753429030,10250,10250,10250,10250,0
|
|
20230616,184500,753429030,10250,10250,10250,10250,0
|
|
20230616,184400,753429030,10250,10250,10250,10250,0
|
|
20230616,184300,753429030,10250,10250,10250,10250,0
|
|
20230616,184200,753429030,10250,10250,10250,10250,0
|
|
20230616,184100,753429030,10250,10250,10250,10250,0
|
|
20230616,184000,753429030,10250,10250,10250,10250,0
|
|
20230616,183900,753429030,10250,10250,10250,10250,0
|
|
20230616,183800,753429030,10250,10250,10250,10250,0
|
|
20230616,183700,753429030,10250,10250,10250,10250,0
|
|
20230616,183600,753429030,10250,10250,10250,10250,0
|
|
20230616,183500,753429030,10250,10250,10250,10250,2040
|
|
20230616,183400,753429030,10250,10250,10250,10250,0
|
|
20230616,183300,753429030,10250,10250,10250,10250,0
|
|
20230616,183200,753429030,10250,10250,10250,10250,0
|
|
20230616,183100,753429030,10250,10250,10250,10250,0
|
|
20230616,183000,753429030,10250,10250,10250,10250,0
|
|
20230616,182900,753429030,10250,10250,10250,10250,0
|
|
20230616,182800,753429030,10250,10250,10250,10250,0
|
|
20230616,182700,753429030,10250,10250,10250,10250,0
|
|
20230616,182600,753429030,10250,10250,10250,10250,0
|
|
20230616,182500,753429030,10250,10250,10250,10250,0
|
|
20230616,182400,753429030,10250,10250,10250,10250,0
|
|
20230616,182300,753429030,10250,10250,10250,10250,0
|
|
20230616,182200,753429030,10250,10250,10250,10250,0
|
|
20230616,182100,753429030,10250,10250,10250,10250,0
|
|
20230616,182000,753429030,10250,10250,10250,10250,0
|
|
20230616,181900,753429030,10250,10250,10250,10250,0
|
|
20230616,181800,753429030,10250,10250,10250,10250,0
|
|
20230616,181700,753429030,10250,10250,10250,10250,0
|
|
20230616,181600,753429030,10250,10250,10250,10250,0
|
|
20230616,181500,753429030,10250,10250,10250,10250,0
|
|
20230616,181400,753429030,10250,10250,10250,10250,0
|
|
20230616,181300,753429030,10250,10250,10250,10250,0
|
|
20230616,181200,753429030,10250,10250,10250,10250,0
|
|
20230616,181100,753429030,10250,10250,10250,10250,0
|
|
20230616,181000,753429030,10250,10250,10250,10250,0
|
|
20230616,180900,753429030,10250,10250,10250,10250,0
|
|
20230616,180800,753429030,10250,10250,10250,10250,0
|
|
20230616,180700,753429030,10250,10250,10250,10250,0
|
|
20230616,180600,753429030,10250,10250,10250,10250,0
|
|
20230616,180500,753429030,10250,10250,10250,10250,2040
|
|
20230616,180400,753429030,10250,10250,10250,10250,0
|
|
20230616,180300,753429030,10250,10250,10250,10250,0
|
|
20230616,180200,753429030,10250,10250,10250,10250,0
|
|
20230616,180100,753429030,10250,10250,10250,10250,0
|
|
20230616,180000,753429030,10250,10250,10250,10250,0
|
|
20230616,175900,753429030,10250,10250,10250,10250,0
|
|
20230616,175800,753429030,10250,10250,10250,10250,0
|
|
20230616,175700,753429030,10250,10250,10250,10250,0
|
|
20230616,175600,753429030,10250,10250,10250,10250,0
|
|
20230616,175500,753429030,10250,10250,10250,10250,0
|
|
20230616,175400,753429030,10250,10250,10250,10250,0
|
|
20230616,175300,753429030,10250,10250,10250,10250,0
|
|
20230616,175200,753429030,10250,10250,10250,10250,0
|
|
20230616,175100,753429030,10250,10250,10250,10250,0
|
|
20230616,175000,753429030,10250,10250,10250,10250,0
|
|
20230616,174900,753429030,10250,10250,10250,10250,0
|
|
20230616,174800,753429030,10250,10250,10250,10250,0
|
|
20230616,174700,753429030,10250,10250,10250,10250,0
|
|
20230616,174600,753429030,10250,10250,10250,10250,0
|
|
20230616,174500,753429030,10250,10250,10250,10250,0
|
|
20230616,174400,753429030,10250,10250,10250,10250,0
|
|
20230616,174300,753429030,10250,10250,10250,10250,0
|
|
20230616,174200,753429030,10250,10250,10250,10250,0
|
|
20230616,174100,753429030,10250,10250,10250,10250,0
|
|
20230616,174000,753429030,10250,10250,10250,10250,0
|
|
20230616,173900,753429030,10250,10250,10250,10250,0
|
|
20230616,173800,753429030,10250,10250,10250,10250,0
|
|
20230616,173700,753429030,10250,10250,10250,10250,0
|
|
20230616,173600,753429030,10250,10250,10250,10250,0
|
|
20230616,173500,753429030,10250,10250,10250,10250,2040
|
|
20230616,173400,753429030,10250,10250,10250,10250,0
|
|
20230616,173300,753429030,10250,10250,10250,10250,0
|
|
20230616,173200,753429030,10250,10250,10250,10250,0
|
|
20230616,173100,753429030,10250,10250,10250,10250,0
|
|
20230616,173000,753429030,10250,10250,10250,10250,0
|
|
20230616,172900,753429030,10250,10250,10250,10250,0
|
|
20230616,172800,753429030,10250,10250,10250,10250,0
|
|
20230616,172700,753429030,10250,10250,10250,10250,0
|
|
20230616,172600,753429030,10250,10250,10250,10250,0
|
|
20230616,172500,753429030,10250,10250,10250,10250,0
|
|
20230616,172400,753429030,10250,10250,10250,10250,0
|
|
20230616,172300,753429030,10250,10250,10250,10250,0
|
|
20230616,172200,753429030,10250,10250,10250,10250,0
|
|
20230616,172100,753429030,10250,10250,10250,10250,0
|
|
20230616,172000,753429030,10250,10250,10250,10250,0
|
|
20230616,171900,753429030,10250,10250,10250,10250,0
|
|
20230616,171800,753429030,10250,10250,10250,10250,0
|
|
20230616,171700,753429030,10250,10250,10250,10250,0
|
|
20230616,171600,753429030,10250,10250,10250,10250,0
|
|
20230616,171500,753429030,10250,10250,10250,10250,0
|
|
20230616,171400,753429030,10250,10250,10250,10250,0
|
|
20230616,171300,753429030,10250,10250,10250,10250,0
|
|
20230616,171200,753429030,10250,10250,10250,10250,0
|
|
20230616,171100,753429030,10250,10250,10250,10250,0
|
|
20230616,171000,753429030,10250,10250,10250,10250,0
|
|
20230616,170900,753429030,10250,10250,10250,10250,0
|
|
20230616,170800,753429030,10250,10250,10250,10250,0
|
|
20230616,170700,753429030,10250,10250,10250,10250,0
|
|
20230616,170600,753429030,10250,10250,10250,10250,0
|
|
20230616,170500,753429030,10250,10250,10250,10250,2040
|
|
20230616,170400,753429030,10250,10250,10250,10250,0
|
|
20230616,170300,753429030,10250,10250,10250,10250,0
|
|
20230616,170200,753429030,10250,10250,10250,10250,0
|
|
20230616,170100,753429030,10250,10250,10250,10250,0
|
|
20230616,170000,753429030,10250,10250,10250,10250,0
|
|
20230616,165900,753429030,10250,10250,10250,10250,0
|
|
20230616,165800,753429030,10250,10250,10250,10250,0
|
|
20230616,165700,753429030,10250,10250,10250,10250,0
|
|
20230616,165600,753429030,10250,10250,10250,10250,0
|
|
20230616,165500,753429030,10250,10250,10250,10250,0
|
|
20230616,165400,753429030,10250,10250,10250,10250,0
|
|
20230616,165300,753429030,10250,10250,10250,10250,0
|
|
20230616,165200,753429030,10250,10250,10250,10250,0
|
|
20230616,165100,753429030,10250,10250,10250,10250,0
|
|
20230616,165000,753429030,10250,10250,10250,10250,0
|
|
20230616,164900,753429030,10250,10250,10250,10250,0
|
|
20230616,164800,753429030,10250,10250,10250,10250,0
|
|
20230616,164700,753429030,10250,10250,10250,10250,0
|
|
20230616,164600,753429030,10250,10250,10250,10250,0
|
|
20230616,164500,753429030,10250,10250,10250,10250,0
|
|
20230616,164400,753429030,10250,10250,10250,10250,0
|
|
20230616,164300,753429030,10250,10250,10250,10250,0
|
|
20230616,164200,753429030,10250,10250,10250,10250,0
|
|
20230616,164100,753429030,10250,10250,10250,10250,0
|
|
20230616,164000,753429030,10250,10250,10250,10250,0
|
|
20230616,163900,753429030,10250,10250,10250,10250,0
|
|
20230616,163800,753429030,10250,10250,10250,10250,0
|
|
20230616,163700,753429030,10250,10250,10250,10250,0
|
|
20230616,163600,753429030,10250,10250,10250,10250,0
|
|
20230616,163500,753429030,10250,10250,10250,10250,2040
|
|
20230616,163400,753429030,10250,10250,10250,10250,0
|
|
20230616,163300,753429030,10250,10250,10250,10250,0
|
|
20230616,163200,753429030,10250,10250,10250,10250,0
|
|
20230616,163100,753429030,10250,10250,10250,10250,0
|
|
20230616,163000,753429030,10250,10250,10250,10250,0
|
|
20230616,162900,753429030,10250,10250,10250,10250,0
|
|
20230616,162800,753429030,10250,10250,10250,10250,0
|
|
20230616,162700,753429030,10250,10250,10250,10250,0
|
|
20230616,162600,753429030,10250,10250,10250,10250,0
|
|
20230616,162500,753429030,10250,10250,10250,10250,0
|
|
20230616,162400,753429030,10250,10250,10250,10250,0
|
|
20230616,162300,753429030,10250,10250,10250,10250,0
|
|
20230616,162200,753429030,10250,10250,10250,10250,0
|
|
20230616,162100,753429030,10250,10250,10250,10250,0
|
|
20230616,162000,753429030,10250,10250,10250,10250,0
|
|
20230616,161900,753429030,10250,10250,10250,10250,0
|
|
20230616,161800,753429030,10250,10250,10250,10250,0
|
|
20230616,161700,753429030,10250,10250,10250,10250,0
|
|
20230616,161600,753429030,10250,10250,10250,10250,0
|
|
20230616,161500,753429030,10250,10250,10250,10250,0
|
|
20230616,161400,753429030,10250,10250,10250,10250,0
|
|
20230616,161300,753429030,10250,10250,10250,10250,0
|
|
20230616,161200,753429030,10250,10250,10250,10250,0
|
|
20230616,161100,753429030,10250,10250,10250,10250,0
|
|
20230616,161000,753429030,10250,10250,10250,10250,0
|
|
20230616,160900,753429030,10250,10250,10250,10250,0
|
|
20230616,160800,753429030,10250,10250,10250,10250,0
|
|
20230616,160700,753429030,10250,10250,10250,10250,0
|
|
20230616,160600,753429030,10250,10250,10250,10250,0
|
|
20230616,160500,753429030,10250,10250,10250,10250,2040
|
|
20230616,160400,753429030,10250,10250,10250,10250,0
|
|
20230616,160300,753429030,10250,10250,10250,10250,0
|
|
20230616,160200,753429030,10250,10250,10250,10250,0
|
|
20230616,160100,753429030,10250,10250,10250,10250,0
|
|
20230616,160000,753429030,10250,10250,10250,10250,0
|
|
20230616,155900,753429030,10250,10250,10250,10250,0
|
|
20230616,155800,753429030,10250,10250,10250,10250,0
|
|
20230616,155700,753429030,10250,10250,10250,10250,0
|
|
20230616,155600,753429030,10250,10250,10250,10250,0
|
|
20230616,155500,753429030,10250,10250,10250,10250,0
|
|
20230616,155400,753429030,10250,10250,10250,10250,0
|
|
20230616,155300,753429030,10250,10250,10250,10250,0
|
|
20230616,155200,753429030,10250,10250,10250,10250,0
|
|
20230616,155100,753429030,10250,10250,10250,10250,0
|
|
20230616,155000,753429030,10250,10250,10250,10250,0
|
|
20230616,154900,753429030,10250,10250,10250,10250,0
|
|
20230616,154800,753429030,10250,10250,10250,10250,0
|
|
20230616,154700,753429030,10250,10250,10250,10250,0
|
|
20230616,154600,753429030,10250,10250,10250,10250,0
|
|
20230616,154500,753429030,10250,10250,10250,10250,0
|
|
20230616,154400,753429030,10250,10250,10250,10250,0
|
|
20230616,154300,753429030,10250,10250,10250,10250,0
|
|
20230616,154200,753429030,10250,10250,10250,10250,0
|
|
20230616,154100,753429030,10250,10250,10250,10250,0
|
|
20230616,154000,753429030,10250,10250,10250,10250,0
|
|
20230616,153900,753429030,10250,10250,10250,10250,0
|
|
20230616,153800,753429030,10250,10250,10250,10250,0
|
|
20230616,153700,753429030,10250,10250,10250,10250,0
|
|
20230616,153600,753429030,10250,10250,10250,10250,0
|
|
20230616,153500,753429030,10250,10250,10250,10250,2040
|
|
20230616,153400,753429030,10250,10250,10250,10250,0
|
|
20230616,153300,753429030,10250,10250,10250,10250,0
|
|
20230616,153200,753429030,10250,10250,10250,10250,0
|
|
20230616,153100,753429030,10250,10250,10250,10250,0
|
|
20230616,153000,753429030,10250,10250,10250,10250,2040
|
|
20230616,152900,732519030,10190,10190,10190,10190,0
|
|
20230616,152800,732519030,10190,10190,10190,10190,0
|
|
20230616,152700,732519030,10190,10190,10190,10190,0
|
|
20230616,152600,732519030,10190,10190,10190,10190,0
|
|
20230616,152500,732519030,10190,10190,10190,10190,0
|
|
20230616,152400,732519030,10190,10190,10190,10190,0
|
|
20230616,152300,732519030,10190,10190,10190,10190,0
|
|
20230616,152200,732519030,10190,10190,10190,10190,0
|
|
20230616,152100,732519030,10190,10190,10190,10190,0
|
|
20230616,152000,732519030,10190,10190,10190,10190,0
|
|
20230616,151900,732519030,10190,10190,10220,10190,165
|
|
20230616,151800,730835440,10200,10190,10200,10190,109
|
|
20230616,151700,729724690,10190,10200,10200,10180,216
|
|
20230616,151600,727523310,10210,10180,10210,10180,609
|
|
20230616,151500,721323480,10170,10200,10200,10170,420
|
|
20230616,151400,717047020,10210,10220,10220,10210,334
|
|
20230616,151300,713635470,10220,10230,10230,10220,205
|
|
20230616,151200,711538770,10230,10230,10230,10220,321
|
|
20230616,151100,708256100,10220,10220,10220,10220,15
|
|
20230616,151000,708102800,10220,10230,10230,10220,159
|
|
20230616,150900,706477390,10220,10220,10220,10220,73
|
|
20230616,150800,705731330,10210,10210,10210,10210,117
|
|
20230616,150700,704536760,10220,10210,10220,10210,37
|
|
20230616,150600,704158630,10210,10210,10210,10210,16
|
|
20230616,150500,703995270,10210,10210,10210,10210,116
|
|
20230616,150400,702810910,10210,10210,10210,10210,1
|
|
20230616,150300,702800700,10210,10210,10220,10210,223
|
|
20230616,150200,700523860,10210,10210,10210,10210,93
|
|
20230616,150100,699574330,10210,10220,10220,10210,169
|
|
20230616,150000,697848480,10220,10210,10220,10210,11
|
|
20230616,145900,697736090,10210,10210,10220,10210,117
|
|
20230616,145800,696541500,10220,10210,10220,10210,3
|
|
20230616,145700,696510850,10220,10220,10220,10220,4
|
|
20230616,145600,696469970,10210,10210,10220,10210,140
|
|
20230616,145500,695040520,10230,10220,10230,10220,51
|
|
20230616,145400,694519250,10220,10220,10230,10220,275
|
|
20230616,145300,691708510,10230,10220,10230,10220,283
|
|
20230616,145200,688816000,10220,10220,10220,10220,421
|
|
20230616,145100,684513380,10230,10230,10230,10230,1
|
|
20230616,145000,684503150,10220,10210,10230,10210,173
|
|
20230616,144900,682736230,10220,10210,10220,10210,147
|
|
20230616,144800,681233920,10210,10210,10210,10210,115
|
|
20230616,144700,680059770,10220,10210,10220,10210,3
|
|
20230616,144600,680029130,10220,10220,10220,10220,1
|
|
20230616,144500,680018910,10210,10200,10220,10200,435
|
|
20230616,144400,675578520,10200,10200,10200,10200,2
|
|
20230616,144300,675558120,10190,10170,10190,10170,356
|
|
20230616,144200,671932830,10170,10170,10170,10170,2
|
|
20230616,144100,671912490,10180,10170,10180,10170,116
|
|
20230616,144000,670732760,10190,10170,10190,10170,161
|
|
20230616,143900,669092580,10170,10170,10170,10170,115
|
|
20230616,143800,667923030,10170,10180,10180,10170,155
|
|
20230616,143700,666345170,10180,10190,10190,10170,487
|
|
20230616,143600,661382700,10190,10190,10200,10190,117
|
|
20230616,143500,660190460,10200,10190,10200,10190,20
|
|
20230616,143400,659986640,10200,10190,10200,10190,117
|
|
20230616,143300,658794400,10200,10200,10200,10200,1
|
|
20230616,143200,658784200,10190,10190,10200,10190,117
|
|
20230616,143100,657591960,10200,10190,10200,10190,18
|
|
20230616,143000,657408510,10190,10170,10190,10170,414
|
|
20230616,142900,653194800,10170,10170,10170,10170,1
|
|
20230616,142800,653184630,10170,10170,10170,10170,356
|
|
20230616,142700,649564110,10170,10180,10180,10170,536
|
|
20230616,142600,644107660,10180,10180,10180,10180,0
|
|
20230616,142500,644107660,10180,10180,10180,10180,116
|
|
20230616,142400,642926780,10180,10190,10190,10180,571
|
|
20230616,142300,637108480,10190,10190,10190,10190,117
|
|
20230616,142200,635916250,10190,10190,10190,10190,1
|
|
20230616,142100,635906060,10190,10200,10200,10190,151
|
|
20230616,142000,634367000,10190,10190,10190,10190,3
|
|
20230616,141900,634336430,10190,10190,10190,10190,131
|
|
20230616,141800,633001540,10190,10190,10190,10190,147
|
|
20230616,141700,631503610,10190,10190,10190,10190,3
|
|
20230616,141600,631473040,10190,10190,10190,10190,117
|
|
20230616,141500,630280810,10190,10190,10190,10190,500
|
|
20230616,141400,625185810,10190,10200,10200,10190,180
|
|
20230616,141300,623351120,10190,10190,10190,10190,8
|
|
20230616,141200,623269600,10200,10190,10200,10190,166
|
|
20230616,141100,621577550,10190,10190,10190,10190,1
|
|
20230616,141000,621567360,10190,10190,10200,10190,404
|
|
20230616,140900,617450500,10190,10200,10200,10190,128
|
|
20230616,140800,616145580,10190,10190,10190,10190,0
|
|
20230616,140700,616145580,10190,10190,10190,10190,126
|
|
20230616,140600,614861640,10190,10190,10190,10190,2
|
|
20230616,140500,614841260,10190,10190,10190,10190,116
|
|
20230616,140400,613659220,10190,10190,10190,10190,17
|
|
20230616,140300,613485990,10190,10200,10210,10190,116
|
|
20230616,140200,612303920,10200,10190,10200,10190,15
|
|
20230616,140100,612150940,10200,10200,10200,10200,105
|
|
20230616,140000,611079940,10200,10200,10200,10200,312
|
|
20230616,135900,607897540,10200,10200,10210,10200,122
|
|
20230616,135800,606653090,10210,10190,10210,10190,60
|
|
20230616,135700,606041120,10190,10190,10190,10190,3
|
|
20230616,135600,606010550,10190,10190,10190,10190,122
|
|
20230616,135500,604767370,10190,10190,10190,10190,7
|
|
20230616,135400,604696040,10190,10190,10190,10190,124
|
|
20230616,135300,603432480,10190,10190,10190,10190,25
|
|
20230616,135200,603177730,10190,10190,10190,10190,117
|
|
20230616,135100,601985500,10190,10190,10200,10190,100
|
|
20230616,135000,600965550,10200,10190,10200,10190,122
|
|
20230616,134900,599722350,10190,10190,10190,10190,4
|
|
20230616,134800,599681590,10190,10200,10200,10190,18
|
|
20230616,134700,599498150,10190,10200,10210,10190,101
|
|
20230616,134600,598467940,10200,10200,10200,10200,0
|
|
20230616,134500,598467940,10200,10200,10200,10190,166
|
|
20230616,134400,596775910,10200,10190,10200,10190,38
|
|
20230616,134300,596388510,10180,10180,10190,10180,180
|
|
20230616,134200,594555610,10190,10190,10190,10190,60
|
|
20230616,134100,593944210,10180,10180,10180,10180,118
|
|
20230616,134000,592742970,10190,10180,10190,10180,56
|
|
20230616,133900,592172390,10190,10190,10190,10190,50
|
|
20230616,133800,591662890,10180,10180,10180,10180,117
|
|
20230616,133700,590471830,10180,10180,10180,10180,16
|
|
20230616,133600,590308950,10180,10180,10180,10180,115
|
|
20230616,133500,589138250,10190,10190,10190,10190,0
|
|
20230616,133400,589138250,10190,10190,10190,10180,41
|
|
20230616,133300,588720490,10190,10190,10190,10190,69
|
|
20230616,133200,588017380,10180,10190,10190,10180,131
|
|
20230616,133100,586683790,10190,10190,10190,10180,379
|
|
20230616,133000,582821800,10200,10200,10200,10200,5
|
|
20230616,132900,582770800,10210,10210,10210,10210,0
|
|
20230616,132800,582770800,10210,10180,10210,10180,183
|
|
20230616,132700,580905970,10180,10190,10190,10180,269
|
|
20230616,132600,578166200,10190,10190,10190,10190,49
|
|
20230616,132500,577666890,10190,10190,10190,10190,115
|
|
20230616,132400,576495040,10190,10190,10190,10190,2
|
|
20230616,132300,576474660,10190,10200,10200,10190,137
|
|
20230616,132200,575078430,10190,10190,10190,10190,16
|
|
20230616,132100,574915390,10200,10210,10210,10200,44
|
|
20230616,132000,574466540,10200,10180,10200,10180,105
|
|
20230616,131900,573396600,10190,10190,10190,10190,1
|
|
20230616,131800,573386410,10180,10180,10190,10180,563
|
|
20230616,131700,567654950,10190,10190,10190,10180,133
|
|
20230616,131600,566299860,10180,10180,10180,10180,0
|
|
20230616,131500,566299860,10180,10180,10180,10180,300
|
|
20230616,131400,563245860,10180,10180,10180,10180,115
|
|
20230616,131300,562075160,10180,10180,10180,10180,672
|
|
20230616,131200,555234200,10190,10190,10190,10190,185
|
|
20230616,131100,553349050,10190,10190,10190,10190,50
|
|
20230616,131000,552839550,10190,10190,10190,10190,115
|
|
20230616,130900,551667700,10190,10190,10190,10190,4
|
|
20230616,130800,551626940,10180,10180,10180,10180,29
|
|
20230616,130700,551331720,10180,10180,10180,10180,324
|
|
20230616,130600,548033400,10180,10180,10180,10180,19
|
|
20230616,130500,547839980,10180,10180,10180,10180,115
|
|
20230616,130400,546669280,10180,10180,10180,10180,0
|
|
20230616,130300,546669280,10180,10170,10180,10170,4
|
|
20230616,130200,546628580,10160,10150,10160,10150,4
|
|
20230616,130100,546587960,10150,10180,10180,10150,19
|
|
20230616,130000,546395080,10170,10170,10200,10170,20
|
|
20230616,125900,546191350,10150,10160,10160,10150,2503
|
|
20230616,125800,520785460,10150,10200,10200,10150,1759
|
|
20230616,125700,502912300,10210,10210,10210,10210,81
|
|
20230616,125600,502085290,10210,10210,10210,10210,298
|
|
20230616,125500,499042710,10210,10210,10210,10210,2
|
|
20230616,125400,499022290,10220,10220,10220,10220,0
|
|
20230616,125300,499022290,10220,10220,10220,10220,0
|
|
20230616,125200,499022290,10220,10210,10220,10210,4
|
|
20230616,125100,498981440,10220,10210,10220,10210,157
|
|
20230616,125000,497377060,10210,10210,10210,10210,0
|
|
20230616,124900,497377060,10210,10210,10210,10210,0
|
|
20230616,124800,497377060,10210,10210,10210,10210,2
|
|
20230616,124700,497356640,10210,10190,10210,10190,524
|
|
20230616,124600,492017000,10190,10190,10190,10190,15
|
|
20230616,124500,491864150,10180,10190,10190,10180,112
|
|
20230616,124400,490723060,10190,10190,10190,10190,2
|
|
20230616,124300,490702680,10190,10190,10190,10190,287
|
|
20230616,124200,487778150,10190,10190,10190,10190,0
|
|
20230616,124100,487778150,10190,10190,10190,10190,2
|
|
20230616,124000,487757770,10200,10200,10200,10190,144
|
|
20230616,123900,486289130,10200,10200,10200,10200,0
|
|
20230616,123800,486289130,10200,10200,10200,10200,3
|
|
20230616,123700,486258530,10190,10190,10190,10190,5
|
|
20230616,123600,486207580,10200,10200,10200,10200,30
|
|
20230616,123500,485901580,10200,10200,10200,10200,19
|
|
20230616,123400,485707780,10200,10200,10200,10200,2
|
|
20230616,123300,485687380,10180,10210,10210,10180,39
|
|
20230616,123200,485289220,10220,10190,10220,10190,147
|
|
20230616,123100,483788180,10150,10190,10190,10150,3109
|
|
20230616,123000,452219950,10180,10190,10210,10180,297
|
|
20230616,122900,449193410,10210,10190,10210,10190,216
|
|
20230616,122800,446992250,10190,10160,10190,10160,346
|
|
20230616,122700,443469560,10170,10180,10180,10160,918
|
|
20230616,122600,434134020,10180,10180,10180,10180,14
|
|
20230616,122500,433991500,10180,10180,10180,10170,109
|
|
20230616,122400,432882880,10170,10180,10180,10170,138
|
|
20230616,122300,431478220,10180,10190,10190,10180,281
|
|
20230616,122200,428614880,10190,10190,10190,10190,474
|
|
20230616,122100,423784820,10200,10200,10200,10200,0
|
|
20230616,122000,423784820,10200,10200,10200,10200,2
|
|
20230616,121900,423764420,10190,10190,10190,10190,16
|
|
20230616,121800,423601380,10200,10200,10200,10200,616
|
|
20230616,121700,417318180,10190,10190,10190,10190,0
|
|
20230616,121600,417318180,10190,10190,10190,10190,3
|
|
20230616,121500,417287610,10190,10190,10190,10190,0
|
|
20230616,121400,417287610,10190,10190,10190,10190,165
|
|
20230616,121300,415606260,10190,10190,10190,10190,2
|
|
20230616,121200,415585880,10190,10190,10190,10190,20
|
|
20230616,121100,415382080,10200,10200,10200,10200,9
|
|
20230616,121000,415290280,10200,10200,10200,10200,0
|
|
20230616,120900,415290280,10200,10190,10200,10190,17
|
|
20230616,120800,415117040,10200,10200,10200,10200,0
|
|
20230616,120700,415117040,10200,10200,10200,10200,341
|
|
20230616,120600,411638840,10200,10200,10200,10200,2
|
|
20230616,120500,411618440,10230,10180,10230,10180,529
|
|
20230616,120400,406226980,10160,10210,10220,10160,1739
|
|
20230616,120300,388552470,10230,10230,10230,10230,0
|
|
20230616,120200,388552470,10230,10230,10230,10230,0
|
|
20230616,120100,388552470,10230,10230,10230,10230,0
|
|
20230616,120000,388552470,10230,10210,10230,10210,303
|
|
20230616,115900,385458800,10210,10210,10210,10210,0
|
|
20230616,115800,385458800,10210,10210,10210,10210,16
|
|
20230616,115700,385295440,10240,10230,10240,10230,2
|
|
20230616,115600,385274970,10240,10200,10240,10180,538
|
|
20230616,115500,379776960,10190,10220,10230,10170,3716
|
|
20230616,115400,341959190,10220,10220,10220,10220,1
|
|
20230616,115300,341948970,10220,10220,10220,10220,16
|
|
20230616,115200,341785450,10260,10230,10260,10180,5511
|
|
20230616,115100,285637770,10230,10230,10230,10230,0
|
|
20230616,115000,285637770,10230,10230,10230,10230,0
|
|
20230616,114900,285637770,10230,10230,10230,10230,50
|
|
20230616,114800,285126270,10250,10240,10250,10230,21
|
|
20230616,114700,284911370,10250,10240,10250,10240,3
|
|
20230616,114600,284880640,10250,10250,10250,10250,0
|
|
20230616,114500,284880640,10250,10250,10250,10250,0
|
|
20230616,114400,284880640,10250,10250,10250,10250,150
|
|
20230616,114300,283343140,10220,10250,10250,10220,740
|
|
20230616,114200,275758630,10250,10250,10250,10250,0
|
|
20230616,114100,275758630,10250,10250,10250,10250,3
|
|
20230616,114000,275727880,10260,10260,10260,10260,0
|
|
20230616,113900,275727880,10260,10260,10260,10260,0
|
|
20230616,113800,275727880,10260,10250,10260,10250,17
|
|
20230616,113700,275553620,10250,10250,10250,10250,303
|
|
20230616,113600,272447870,10250,10250,10250,10250,0
|
|
20230616,113500,272447870,10250,10250,10250,10250,37
|
|
20230616,113400,272068620,10250,10240,10250,10240,4
|
|
20230616,113300,272027650,10250,10250,10250,10250,0
|
|
20230616,113200,272027650,10250,10220,10250,10220,21
|
|
20230616,113100,271812810,10210,10210,10210,10210,0
|
|
20230616,113000,271812810,10210,10210,10210,10210,2
|
|
20230616,112900,271792390,10210,10210,10210,10210,0
|
|
20230616,112800,271792390,10210,10210,10210,10210,0
|
|
20230616,112700,271792390,10210,10210,10210,10210,49
|
|
20230616,112600,271292100,10210,10230,10230,10210,601
|
|
20230616,112500,265155870,10240,10240,10240,10240,0
|
|
20230616,112400,265155870,10240,10210,10240,10210,105
|
|
20230616,112300,264080730,10200,10230,10230,10200,3200
|
|
20230616,112200,231428210,10250,10240,10250,10240,37
|
|
20230616,112100,231049120,10240,10240,10240,10240,0
|
|
20230616,112000,231049120,10240,10240,10240,10240,56
|
|
20230616,111900,230475680,10240,10240,10240,10240,350
|
|
20230616,111800,226891680,10230,10230,10230,10230,0
|
|
20230616,111700,226891680,10230,10230,10230,10230,16
|
|
20230616,111600,226728000,10250,10250,10260,10250,11
|
|
20230616,111500,226615200,10260,10210,10260,10210,154
|
|
20230616,111400,225036070,10210,10250,10250,10210,676
|
|
20230616,111300,218128420,10240,10230,10250,10230,8
|
|
20230616,111200,218046520,10250,10250,10250,10230,1503
|
|
20230616,111100,202670740,10240,10230,10250,10230,191
|
|
20230616,111000,200713210,10230,10230,10230,10230,76
|
|
20230616,110900,199935730,10230,10220,10230,10220,4
|
|
20230616,110800,199894830,10230,10210,10230,10210,151
|
|
20230616,110700,198353100,10210,10210,10210,10210,2
|
|
20230616,110600,198332680,10210,10220,10230,10210,226
|
|
20230616,110500,196025030,10210,10200,10210,10200,304
|
|
20230616,110400,192924220,10200,10200,10200,10200,402
|
|
20230616,110300,188823820,10190,10200,10200,10190,1006
|
|
20230616,110200,178565680,10200,10200,10200,10200,1003
|
|
20230616,110100,168335080,10200,10190,10200,10190,19
|
|
20230616,110000,168141460,10210,10220,10220,10200,1514
|
|
20230616,105900,152694120,10210,10230,10230,10210,477
|
|
20230616,105800,147821030,10220,10220,10220,10220,3
|
|
20230616,105700,147790370,10220,10220,10220,10220,0
|
|
20230616,105600,147790370,10220,10220,10220,10220,15
|
|
20230616,105500,147637070,10220,10220,10220,10220,2
|
|
20230616,105400,147616630,10230,10230,10230,10230,3
|
|
20230616,105300,147585940,10230,10230,10230,10230,0
|
|
20230616,105200,147585940,10230,10230,10230,10230,0
|
|
20230616,105100,147585940,10230,10230,10230,10230,285
|
|
20230616,105000,144670390,10230,10230,10230,10230,40
|
|
20230616,104900,144261190,10230,10230,10230,10230,3
|
|
20230616,104800,144230500,10230,10210,10230,10210,162
|
|
20230616,104700,142574870,10220,10210,10220,10210,95
|
|
20230616,104600,141604800,10210,10200,10210,10200,22
|
|
20230616,104500,141380200,10200,10200,10200,10200,47
|
|
20230616,104400,140900800,10200,10210,10210,10200,339
|
|
20230616,104300,137439660,10220,10220,10220,10220,138
|
|
20230616,104200,136029300,10220,10220,10220,10220,30
|
|
20230616,104100,135722700,10240,10220,10240,10220,28
|
|
20230616,104000,135436500,10210,10220,10220,10210,270
|
|
20230616,103900,132677270,10230,10230,10230,10230,0
|
|
20230616,103800,132677270,10230,10230,10230,10230,1
|
|
20230616,103700,132667040,10220,10220,10220,10220,53
|
|
20230616,103600,132125380,10220,10230,10230,10220,86
|
|
20230616,103500,131245610,10240,10240,10240,10240,78
|
|
20230616,103400,130446890,10240,10240,10240,10240,10
|
|
20230616,103300,130344490,10240,10240,10240,10240,113
|
|
20230616,103200,129187370,10240,10250,10250,10240,196
|
|
20230616,103100,127178430,10260,10250,10260,10250,78
|
|
20230616,103000,126378720,10270,10280,10280,10270,752
|
|
20230616,102900,118652270,10290,10290,10290,10290,1
|
|
20230616,102800,118641980,10280,10280,10280,10280,8
|
|
20230616,102700,118559740,10280,10270,10280,10270,3
|
|
20230616,102600,118528920,10280,10280,10280,10280,0
|
|
20230616,102500,118528920,10280,10270,10280,10270,217
|
|
20230616,102400,116298320,10280,10280,10280,10280,1
|
|
20230616,102300,116288040,10270,10270,10270,10270,3
|
|
20230616,102200,116257230,10270,10270,10270,10270,0
|
|
20230616,102100,116257230,10270,10270,10270,10270,163
|
|
20230616,102000,114583220,10270,10270,10270,10260,126
|
|
20230616,101900,113290430,10260,10260,10260,10260,18
|
|
20230616,101800,113105750,10270,10260,10270,10250,96
|
|
20230616,101700,112120490,10250,10260,10260,10250,889
|
|
20230616,101600,103000690,10260,10250,10260,10250,79
|
|
20230616,101500,102190180,10260,10260,10260,10260,0
|
|
20230616,101400,102190180,10260,10250,10260,10250,26
|
|
20230616,101300,101923670,10250,10250,10250,10250,7
|
|
20230616,101200,101851920,10250,10250,10250,10250,177
|
|
20230616,101100,100037670,10240,10240,10240,10240,14
|
|
20230616,101000,99894310,10240,10240,10240,10240,7
|
|
20230616,100900,99822630,10240,10250,10250,10240,158
|
|
20230616,100800,98203200,10250,10250,10250,10250,40
|
|
20230616,100700,97793200,10250,10250,10250,10250,0
|
|
20230616,100600,97793200,10250,10250,10250,10250,0
|
|
20230616,100500,97793200,10250,10250,10250,10250,3
|
|
20230616,100400,97762450,10250,10250,10250,10250,19
|
|
20230616,100300,97567700,10260,10260,10260,10260,161
|
|
20230616,100200,95915840,10260,10250,10260,10250,13
|
|
20230616,100100,95782490,10250,10250,10250,10250,0
|
|
20230616,100000,95782490,10250,10250,10250,10250,0
|
|
20230616,095900,95782490,10250,10250,10250,10250,0
|
|
20230616,095800,95782490,10250,10250,10250,10250,18
|
|
20230616,095700,95597990,10250,10250,10250,10250,260
|
|
20230616,095600,92932990,10250,10250,10250,10250,153
|
|
20230616,095500,91364740,10240,10240,10240,10240,0
|
|
20230616,095400,91364740,10240,10240,10240,10240,0
|
|
20230616,095300,91364740,10240,10250,10260,10240,18
|
|
20230616,095200,91180390,10240,10240,10240,10240,1
|
|
20230616,095100,91170150,10240,10240,10240,10240,2
|
|
20230616,095000,91149670,10250,10250,10250,10250,18
|
|
20230616,094900,90965170,10230,10260,10260,10230,188
|
|
20230616,094800,89041040,10260,10270,10270,10260,217
|
|
20230616,094700,86814610,10270,10270,10270,10270,100
|
|
20230616,094600,85787610,10290,10290,10290,10290,1
|
|
20230616,094500,85777320,10270,10270,10270,10270,2
|
|
20230616,094400,85756780,10290,10280,10290,10280,3
|
|
20230616,094300,85725920,10260,10260,10260,10260,32
|
|
20230616,094200,85397600,10290,10290,10290,10290,0
|
|
20230616,094100,85397600,10290,10260,10290,10260,19
|
|
20230616,094000,85202190,10280,10270,10280,10270,405
|
|
20230616,093900,81041320,10280,10250,10280,10200,1102
|
|
20230616,093800,69777370,10290,10240,10290,10230,41
|
|
20230616,093700,69356480,10220,10260,10270,10210,729
|
|
20230616,093600,61894910,10270,10270,10270,10260,192
|
|
20230616,093500,59923340,10270,10260,10270,10260,135
|
|
20230616,093400,58536910,10230,10250,10250,10230,204
|
|
20230616,093300,56448110,10260,10260,10260,10260,8
|
|
20230616,093200,56366030,10260,10240,10260,10240,117
|
|
20230616,093100,55167930,10260,10240,10260,10240,152
|
|
20230616,093000,53608450,10240,10220,10240,10220,154
|
|
20230616,092900,52032640,10220,10220,10220,10220,97
|
|
20230616,092800,51041300,10220,10220,10220,10220,104
|
|
20230616,092700,49978420,10210,10220,10220,10210,19
|
|
20230616,092600,49784400,10210,10230,10230,10210,91
|
|
20230616,092500,48854400,10230,10230,10230,10230,119
|
|
20230616,092400,47637030,10230,10230,10230,10230,100
|
|
20230616,092300,46614030,10230,10230,10230,10230,2
|
|
20230616,092200,46593570,10220,10240,10240,10220,33
|
|
20230616,092100,46255970,10230,10230,10230,10230,40
|
|
20230616,092000,45846770,10220,10220,10230,10220,166
|
|
20230616,091900,44149940,10210,10230,10230,10210,199
|
|
20230616,091800,42116190,10210,10240,10240,10210,187
|
|
20230616,091700,40204810,10240,10240,10240,10240,16
|
|
20230616,091600,40040970,10260,10240,10260,10240,97
|
|
20230616,091500,39045780,10230,10230,10230,10230,201
|
|
20230616,091400,36989550,10230,10220,10230,10210,126
|
|
20230616,091300,35703060,10210,10210,10210,10210,120
|
|
20230616,091200,34477860,10210,10210,10210,10210,18
|
|
20230616,091100,34294080,10200,10200,10200,10200,343
|
|
20230616,091000,30795480,10200,10200,10200,10200,340
|
|
20230616,090900,27327480,10200,10290,10290,10200,318
|
|
20230616,090800,24062680,10290,10290,10290,10290,165
|
|
20230616,090700,22364830,10290,10290,10290,10290,100
|
|
20230616,090600,21335830,10300,10300,10300,10300,0
|
|
20230616,090500,21335830,10300,10300,10300,10300,323
|
|
20230616,090400,18008930,10300,10300,10300,10300,0
|
|
20230616,090300,18008930,10300,10290,10300,10290,69
|
|
20230616,090200,17298560,10280,10280,10280,10280,258
|
|
20230616,090100,14646320,10280,10290,10290,10280,513
|
|
20230616,090000,9371990,10290,10290,10290,10270,911
|