629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,192600,218531760,14200,14120,14200,14120,2
|
|
20230613,192500,218531760,14200,14200,14200,14200,0
|
|
20230613,192400,218531760,14200,14200,14200,14200,0
|
|
20230613,192300,218531760,14200,14200,14200,14200,0
|
|
20230613,192200,218531760,14200,14200,14200,14200,0
|
|
20230613,192100,218531760,14200,14200,14200,14200,0
|
|
20230613,192000,218531760,14200,14200,14200,14200,0
|
|
20230613,191900,218531760,14200,14200,14200,14200,0
|
|
20230613,191800,218531760,14200,14200,14200,14200,0
|
|
20230613,191700,218531760,14200,14200,14200,14200,0
|
|
20230613,191600,218531760,14200,14200,14200,14200,0
|
|
20230613,191500,218531760,14200,14200,14200,14200,0
|
|
20230613,191400,218531760,14200,14200,14200,14200,0
|
|
20230613,191300,218531760,14200,14200,14200,14200,0
|
|
20230613,191200,218531760,14200,14200,14200,14200,0
|
|
20230613,191100,218531760,14200,14200,14200,14200,0
|
|
20230613,191000,218531760,14200,14200,14200,14200,0
|
|
20230613,190900,218531760,14200,14200,14200,14200,0
|
|
20230613,190800,218531760,14200,14200,14200,14200,0
|
|
20230613,190700,218531760,14200,14200,14200,14200,0
|
|
20230613,190600,218531760,14200,14200,14200,14200,0
|
|
20230613,190500,218531760,14200,14200,14200,14200,0
|
|
20230613,190400,218531760,14200,14200,14200,14200,0
|
|
20230613,190300,218531760,14200,14200,14200,14200,0
|
|
20230613,190200,218531760,14200,14200,14200,14200,0
|
|
20230613,190100,218531760,14200,14200,14200,14200,0
|
|
20230613,190000,218531760,14200,14200,14200,14200,0
|
|
20230613,185900,218531760,14200,14200,14200,14200,0
|
|
20230613,185800,218531760,14200,14200,14200,14200,0
|
|
20230613,185700,218531760,14200,14200,14200,14200,0
|
|
20230613,185600,218531760,14200,14120,14200,14120,2
|
|
20230613,185500,218531760,14200,14200,14200,14200,0
|
|
20230613,185400,218531760,14200,14200,14200,14200,0
|
|
20230613,185300,218531760,14200,14200,14200,14200,0
|
|
20230613,185200,218531760,14200,14200,14200,14200,0
|
|
20230613,185100,218531760,14200,14200,14200,14200,0
|
|
20230613,185000,218531760,14200,14200,14200,14200,0
|
|
20230613,184900,218531760,14200,14200,14200,14200,0
|
|
20230613,184800,218531760,14200,14200,14200,14200,0
|
|
20230613,184700,218531760,14200,14200,14200,14200,0
|
|
20230613,184600,218531760,14200,14200,14200,14200,0
|
|
20230613,184500,218531760,14200,14200,14200,14200,0
|
|
20230613,184400,218531760,14200,14200,14200,14200,0
|
|
20230613,184300,218531760,14200,14200,14200,14200,0
|
|
20230613,184200,218531760,14200,14200,14200,14200,0
|
|
20230613,184100,218531760,14200,14200,14200,14200,0
|
|
20230613,184000,218531760,14200,14200,14200,14200,0
|
|
20230613,183900,218531760,14200,14200,14200,14200,0
|
|
20230613,183800,218531760,14200,14200,14200,14200,0
|
|
20230613,183700,218531760,14200,14200,14200,14200,0
|
|
20230613,183600,218531760,14200,14200,14200,14200,0
|
|
20230613,183500,218531760,14200,14200,14200,14200,0
|
|
20230613,183400,218531760,14200,14200,14200,14200,0
|
|
20230613,183300,218531760,14200,14200,14200,14200,0
|
|
20230613,183200,218531760,14200,14200,14200,14200,0
|
|
20230613,183100,218531760,14200,14200,14200,14200,0
|
|
20230613,183000,218531760,14200,14200,14200,14200,0
|
|
20230613,182900,218531760,14200,14200,14200,14200,0
|
|
20230613,182800,218531760,14200,14200,14200,14200,0
|
|
20230613,182700,218531760,14200,14200,14200,14200,0
|
|
20230613,182600,218531760,14200,14120,14200,14120,2
|
|
20230613,182500,218531760,14200,14200,14200,14200,0
|
|
20230613,182400,218531760,14200,14200,14200,14200,0
|
|
20230613,182300,218531760,14200,14200,14200,14200,0
|
|
20230613,182200,218531760,14200,14200,14200,14200,0
|
|
20230613,182100,218531760,14200,14200,14200,14200,0
|
|
20230613,182000,218531760,14200,14200,14200,14200,0
|
|
20230613,181900,218531760,14200,14200,14200,14200,0
|
|
20230613,181800,218531760,14200,14200,14200,14200,0
|
|
20230613,181700,218531760,14200,14200,14200,14200,0
|
|
20230613,181600,218531760,14200,14200,14200,14200,0
|
|
20230613,181500,218531760,14200,14200,14200,14200,0
|
|
20230613,181400,218531760,14200,14200,14200,14200,0
|
|
20230613,181300,218531760,14200,14200,14200,14200,0
|
|
20230613,181200,218531760,14200,14200,14200,14200,0
|
|
20230613,181100,218531760,14200,14200,14200,14200,0
|
|
20230613,181000,218531760,14200,14200,14200,14200,0
|
|
20230613,180900,218531760,14200,14200,14200,14200,0
|
|
20230613,180800,218531760,14200,14200,14200,14200,0
|
|
20230613,180700,218531760,14200,14200,14200,14200,0
|
|
20230613,180600,218531760,14200,14200,14200,14200,0
|
|
20230613,180500,218531760,14200,14200,14200,14200,0
|
|
20230613,180400,218531760,14200,14200,14200,14200,0
|
|
20230613,180300,218531760,14200,14200,14200,14200,0
|
|
20230613,180200,218531760,14200,14200,14200,14200,0
|
|
20230613,180100,218531760,14200,14200,14200,14200,0
|
|
20230613,180000,218531760,14200,14200,14200,14200,0
|
|
20230613,175900,218531760,14200,14200,14200,14200,0
|
|
20230613,175800,218531760,14200,14200,14200,14200,0
|
|
20230613,175700,218531760,14200,14200,14200,14200,0
|
|
20230613,175600,218531760,14200,14120,14200,14120,2
|
|
20230613,175500,218531760,14200,14200,14200,14200,0
|
|
20230613,175400,218531760,14200,14200,14200,14200,0
|
|
20230613,175300,218531760,14200,14200,14200,14200,0
|
|
20230613,175200,218531760,14200,14200,14200,14200,0
|
|
20230613,175100,218531760,14200,14200,14200,14200,0
|
|
20230613,175000,218531760,14200,14200,14200,14200,0
|
|
20230613,174900,218531760,14200,14200,14200,14200,0
|
|
20230613,174800,218531760,14200,14200,14200,14200,0
|
|
20230613,174700,218531760,14200,14200,14200,14200,0
|
|
20230613,174600,218531760,14200,14200,14200,14200,0
|
|
20230613,174500,218531760,14200,14200,14200,14200,0
|
|
20230613,174400,218531760,14200,14200,14200,14200,0
|
|
20230613,174300,218531760,14200,14200,14200,14200,0
|
|
20230613,174200,218531760,14200,14200,14200,14200,0
|
|
20230613,174100,218531760,14200,14200,14200,14200,0
|
|
20230613,174000,218531760,14200,14200,14200,14200,0
|
|
20230613,173900,218531760,14200,14200,14200,14200,0
|
|
20230613,173800,218531760,14200,14200,14200,14200,0
|
|
20230613,173700,218531760,14200,14200,14200,14200,0
|
|
20230613,173600,218531760,14200,14200,14200,14200,0
|
|
20230613,173500,218531760,14200,14200,14200,14200,0
|
|
20230613,173400,218531760,14200,14200,14200,14200,0
|
|
20230613,173300,218531760,14200,14200,14200,14200,0
|
|
20230613,173200,218531760,14200,14200,14200,14200,0
|
|
20230613,173100,218531760,14200,14200,14200,14200,0
|
|
20230613,173000,218531760,14200,14200,14200,14200,0
|
|
20230613,172900,218531760,14200,14200,14200,14200,0
|
|
20230613,172800,218531760,14200,14200,14200,14200,0
|
|
20230613,172700,218531760,14200,14200,14200,14200,0
|
|
20230613,172600,218531760,14200,14120,14200,14120,2
|
|
20230613,172500,218531760,14200,14200,14200,14200,0
|
|
20230613,172400,218531760,14200,14200,14200,14200,0
|
|
20230613,172300,218531760,14200,14200,14200,14200,0
|
|
20230613,172200,218531760,14200,14200,14200,14200,0
|
|
20230613,172100,218531760,14200,14200,14200,14200,0
|
|
20230613,172000,218531760,14200,14200,14200,14200,0
|
|
20230613,171900,218531760,14200,14200,14200,14200,0
|
|
20230613,171800,218531760,14200,14200,14200,14200,0
|
|
20230613,171700,218531760,14200,14200,14200,14200,0
|
|
20230613,171600,218531760,14200,14200,14200,14200,0
|
|
20230613,171500,218531760,14200,14200,14200,14200,0
|
|
20230613,171400,218531760,14200,14200,14200,14200,0
|
|
20230613,171300,218531760,14200,14200,14200,14200,0
|
|
20230613,171200,218531760,14200,14200,14200,14200,0
|
|
20230613,171100,218531760,14200,14200,14200,14200,0
|
|
20230613,171000,218531760,14200,14200,14200,14200,0
|
|
20230613,170900,218531760,14200,14200,14200,14200,0
|
|
20230613,170800,218531760,14200,14200,14200,14200,0
|
|
20230613,170700,218531760,14200,14200,14200,14200,0
|
|
20230613,170600,218531760,14200,14200,14200,14200,0
|
|
20230613,170500,218531760,14200,14200,14200,14200,0
|
|
20230613,170400,218531760,14200,14200,14200,14200,0
|
|
20230613,170300,218531760,14200,14200,14200,14200,0
|
|
20230613,170200,218531760,14200,14200,14200,14200,0
|
|
20230613,170100,218531760,14200,14200,14200,14200,0
|
|
20230613,170000,218531760,14200,14200,14200,14200,0
|
|
20230613,165900,218531760,14200,14200,14200,14200,0
|
|
20230613,165800,218531760,14200,14200,14200,14200,0
|
|
20230613,165700,218531760,14200,14200,14200,14200,0
|
|
20230613,165600,218531760,14200,14120,14200,14120,2
|
|
20230613,165500,218531760,14200,14200,14200,14200,0
|
|
20230613,165400,218531760,14200,14200,14200,14200,0
|
|
20230613,165300,218531760,14200,14200,14200,14200,0
|
|
20230613,165200,218531760,14200,14200,14200,14200,0
|
|
20230613,165100,218531760,14200,14200,14200,14200,0
|
|
20230613,165000,218531760,14200,14200,14200,14200,0
|
|
20230613,164900,218531760,14200,14200,14200,14200,0
|
|
20230613,164800,218531760,14200,14200,14200,14200,0
|
|
20230613,164700,218531760,14200,14200,14200,14200,0
|
|
20230613,164600,218531760,14200,14200,14200,14200,0
|
|
20230613,164500,218531760,14200,14200,14200,14200,0
|
|
20230613,164400,218531760,14200,14200,14200,14200,0
|
|
20230613,164300,218531760,14200,14200,14200,14200,0
|
|
20230613,164200,218531760,14200,14200,14200,14200,0
|
|
20230613,164100,218531760,14200,14200,14200,14200,0
|
|
20230613,164000,218531760,14200,14200,14200,14200,0
|
|
20230613,163900,218531760,14200,14200,14200,14200,0
|
|
20230613,163800,218531760,14200,14200,14200,14200,0
|
|
20230613,163700,218531760,14200,14200,14200,14200,0
|
|
20230613,163600,218531760,14200,14200,14200,14200,0
|
|
20230613,163500,218531760,14200,14200,14200,14200,0
|
|
20230613,163400,218531760,14200,14200,14200,14200,0
|
|
20230613,163300,218531760,14200,14200,14200,14200,0
|
|
20230613,163200,218531760,14200,14200,14200,14200,0
|
|
20230613,163100,218531760,14200,14200,14200,14200,0
|
|
20230613,163000,218531760,14200,14200,14200,14200,0
|
|
20230613,162900,218531760,14200,14200,14200,14200,0
|
|
20230613,162800,218531760,14200,14200,14200,14200,0
|
|
20230613,162700,218531760,14200,14200,14200,14200,0
|
|
20230613,162600,218531760,14200,14120,14200,14120,2
|
|
20230613,162500,218531760,14200,14200,14200,14200,0
|
|
20230613,162400,218531760,14200,14200,14200,14200,0
|
|
20230613,162300,218531760,14200,14200,14200,14200,0
|
|
20230613,162200,218531760,14200,14200,14200,14200,0
|
|
20230613,162100,218531760,14200,14200,14200,14200,0
|
|
20230613,162000,218531760,14200,14200,14200,14200,0
|
|
20230613,161900,218531760,14200,14200,14200,14200,0
|
|
20230613,161800,218531760,14200,14200,14200,14200,0
|
|
20230613,161700,218531760,14200,14200,14200,14200,0
|
|
20230613,161600,218531760,14200,14200,14200,14200,0
|
|
20230613,161500,218531760,14200,14200,14200,14200,0
|
|
20230613,161400,218531760,14200,14200,14200,14200,0
|
|
20230613,161300,218531760,14200,14200,14200,14200,0
|
|
20230613,161200,218531760,14200,14200,14200,14200,0
|
|
20230613,161100,218531760,14200,14200,14200,14200,0
|
|
20230613,161000,218531760,14200,14200,14200,14200,0
|
|
20230613,160900,218531760,14200,14200,14200,14200,0
|
|
20230613,160800,218531760,14200,14200,14200,14200,0
|
|
20230613,160700,218531760,14200,14200,14200,14200,0
|
|
20230613,160600,218531760,14200,14200,14200,14200,0
|
|
20230613,160500,218531760,14200,14200,14200,14200,0
|
|
20230613,160400,218531760,14200,14200,14200,14200,0
|
|
20230613,160300,218531760,14200,14200,14200,14200,0
|
|
20230613,160200,218531760,14200,14200,14200,14200,0
|
|
20230613,160100,218531760,14200,14200,14200,14200,0
|
|
20230613,160000,218531760,14200,14200,14200,14200,0
|
|
20230613,155900,218531760,14200,14200,14200,14200,0
|
|
20230613,155800,218531760,14200,14200,14200,14200,0
|
|
20230613,155700,218531760,14200,14200,14200,14200,0
|
|
20230613,155600,218531760,14200,14120,14200,14120,2
|
|
20230613,155500,218531760,14200,14200,14200,14200,0
|
|
20230613,155400,218531760,14200,14200,14200,14200,0
|
|
20230613,155300,218531760,14200,14200,14200,14200,0
|
|
20230613,155200,218531760,14200,14200,14200,14200,0
|
|
20230613,155100,218531760,14200,14200,14200,14200,0
|
|
20230613,155000,218531760,14200,14200,14200,14200,0
|
|
20230613,154900,218531760,14200,14200,14200,14200,0
|
|
20230613,154800,218531760,14200,14200,14200,14200,0
|
|
20230613,154700,218531760,14200,14200,14200,14200,0
|
|
20230613,154600,218531760,14200,14200,14200,14200,0
|
|
20230613,154500,218531760,14200,14200,14200,14200,0
|
|
20230613,154400,218531760,14200,14200,14200,14200,0
|
|
20230613,154300,218531760,14200,14200,14200,14200,0
|
|
20230613,154200,218531760,14200,14200,14200,14200,0
|
|
20230613,154100,218531760,14200,14200,14200,14200,0
|
|
20230613,154000,218531760,14200,14200,14200,14200,0
|
|
20230613,153900,218531760,14200,14200,14200,14200,0
|
|
20230613,153800,218531760,14200,14200,14200,14200,0
|
|
20230613,153700,218531760,14200,14200,14200,14200,0
|
|
20230613,153600,218531760,14200,14200,14200,14200,0
|
|
20230613,153500,218531760,14200,14200,14200,14200,0
|
|
20230613,153400,218531760,14200,14200,14200,14200,0
|
|
20230613,153300,218531760,14200,14200,14200,14200,0
|
|
20230613,153200,218531760,14200,14200,14200,14200,0
|
|
20230613,153100,218531760,14200,14200,14200,14200,0
|
|
20230613,153000,218531760,14200,14200,14200,14200,0
|
|
20230613,152900,218531760,14200,14200,14200,14200,0
|
|
20230613,152800,218531760,14200,14200,14200,14200,0
|
|
20230613,152700,218531760,14200,14200,14200,14200,0
|
|
20230613,152600,218531760,14200,14200,14200,14200,0
|
|
20230613,152500,218531760,14200,14200,14200,14200,0
|
|
20230613,152400,218531760,14200,14200,14200,14200,0
|
|
20230613,152300,218531760,14200,14200,14200,14200,0
|
|
20230613,152200,218531760,14200,14200,14200,14200,0
|
|
20230613,152100,218531760,14200,14200,14200,14200,0
|
|
20230613,152000,218531760,14200,14200,14200,14200,0
|
|
20230613,151900,218531760,14200,14120,14200,14120,2
|
|
20230613,151800,218503440,14210,14210,14210,14210,0
|
|
20230613,151700,218503440,14210,14210,14210,14210,0
|
|
20230613,151600,218503440,14210,14210,14210,14110,58
|
|
20230613,151500,217679360,14210,14210,14210,14210,0
|
|
20230613,151400,217679360,14210,14210,14210,14210,0
|
|
20230613,151300,217679360,14210,14210,14210,14210,0
|
|
20230613,151200,217679360,14210,14210,14210,14210,20
|
|
20230613,151100,217395160,14200,14200,14200,14200,30
|
|
20230613,151000,216969160,14200,14200,14200,14200,0
|
|
20230613,150900,216969160,14200,14200,14200,14200,0
|
|
20230613,150800,216969160,14200,14200,14200,14200,0
|
|
20230613,150700,216969160,14200,14200,14200,14200,0
|
|
20230613,150600,216969160,14200,14190,14200,14190,82
|
|
20230613,150500,215805070,14190,14190,14190,14190,45
|
|
20230613,150400,215166520,14210,14210,14210,14210,0
|
|
20230613,150300,215166520,14210,14210,14210,14210,0
|
|
20230613,150200,215166520,14210,14210,14210,14210,230
|
|
20230613,150100,211898220,14210,14210,14210,14210,0
|
|
20230613,150000,211898220,14210,14210,14210,14210,0
|
|
20230613,145900,211898220,14210,14210,14210,14210,0
|
|
20230613,145800,211898220,14210,14210,14210,14210,0
|
|
20230613,145700,211898220,14210,14210,14210,14210,0
|
|
20230613,145600,211898220,14210,14210,14210,14210,0
|
|
20230613,145500,211898220,14210,14210,14210,14210,0
|
|
20230613,145400,211898220,14210,14210,14210,14210,0
|
|
20230613,145300,211898220,14210,14210,14210,14210,0
|
|
20230613,145200,211898220,14210,14200,14210,14200,200
|
|
20230613,145100,209057030,14100,14100,14100,14100,0
|
|
20230613,145000,209057030,14100,14100,14100,14100,0
|
|
20230613,144900,209057030,14100,14100,14100,14100,0
|
|
20230613,144800,209057030,14100,14100,14100,14100,0
|
|
20230613,144700,209057030,14100,14100,14100,14100,1
|
|
20230613,144600,209042930,14100,14100,14100,14100,1
|
|
20230613,144500,209028830,14200,14200,14200,14200,0
|
|
20230613,144400,209028830,14200,14200,14200,14200,0
|
|
20230613,144300,209028830,14200,14200,14200,14200,0
|
|
20230613,144200,209028830,14200,14200,14200,14200,0
|
|
20230613,144100,209028830,14200,14200,14200,14200,0
|
|
20230613,144000,209028830,14200,14200,14200,14200,0
|
|
20230613,143900,209028830,14200,14200,14200,14200,19
|
|
20230613,143800,208759030,14200,14200,14200,14200,0
|
|
20230613,143700,208759030,14200,14200,14200,14200,0
|
|
20230613,143600,208759030,14200,14200,14200,14200,10
|
|
20230613,143500,208617030,14200,14200,14200,14200,65
|
|
20230613,143400,207694030,14210,14210,14210,14210,0
|
|
20230613,143300,207694030,14210,14210,14210,14210,0
|
|
20230613,143200,207694030,14210,14190,14210,14190,89
|
|
20230613,143100,206430810,14100,14100,14100,14100,0
|
|
20230613,143000,206430810,14100,14100,14100,14100,6
|
|
20230613,142900,206346210,14170,14170,14170,14170,0
|
|
20230613,142800,206346210,14170,14170,14170,14170,0
|
|
20230613,142700,206346210,14170,14170,14170,14170,1
|
|
20230613,142600,206332040,14190,14190,14190,14190,0
|
|
20230613,142500,206332040,14190,14170,14190,14170,138
|
|
20230613,142400,204375200,14170,14170,14170,14170,0
|
|
20230613,142300,204375200,14170,14170,14170,14170,0
|
|
20230613,142200,204375200,14170,14170,14170,14170,0
|
|
20230613,142100,204375200,14170,14170,14170,14170,0
|
|
20230613,142000,204375200,14170,14170,14170,14170,1
|
|
20230613,141900,204361030,14100,14100,14100,14100,0
|
|
20230613,141800,204361030,14100,14100,14100,14100,0
|
|
20230613,141700,204361030,14100,14100,14100,14100,0
|
|
20230613,141600,204361030,14100,14100,14100,14100,0
|
|
20230613,141500,204361030,14100,14100,14100,14100,8
|
|
20230613,141400,204248230,14070,14070,14070,14070,0
|
|
20230613,141300,204248230,14070,14070,14070,14070,0
|
|
20230613,141200,204248230,14070,14070,14070,14070,0
|
|
20230613,141100,204248230,14070,14070,14070,14070,0
|
|
20230613,141000,204248230,14070,14070,14070,14070,0
|
|
20230613,140900,204248230,14070,14070,14070,14070,0
|
|
20230613,140800,204248230,14070,14100,14100,14070,250
|
|
20230613,140700,200727230,14110,14120,14120,14110,54
|
|
20230613,140600,199965090,14200,14200,14200,14200,0
|
|
20230613,140500,199965090,14200,14200,14200,14200,4
|
|
20230613,140400,199908290,14200,14200,14200,14200,0
|
|
20230613,140300,199908290,14200,14200,14200,14200,0
|
|
20230613,140200,199908290,14200,14200,14200,14200,0
|
|
20230613,140100,199908290,14200,14200,14200,14200,0
|
|
20230613,140000,199908290,14200,14200,14200,14200,0
|
|
20230613,135900,199908290,14200,14200,14200,14200,0
|
|
20230613,135800,199908290,14200,14200,14200,14200,13
|
|
20230613,135700,199723690,14200,14200,14200,14200,0
|
|
20230613,135600,199723690,14200,14200,14200,14200,0
|
|
20230613,135500,199723690,14200,14200,14200,14200,0
|
|
20230613,135400,199723690,14200,14200,14200,14200,0
|
|
20230613,135300,199723690,14200,14200,14200,14200,0
|
|
20230613,135200,199723690,14200,14200,14200,14200,0
|
|
20230613,135100,199723690,14200,14200,14200,14200,0
|
|
20230613,135000,199723690,14200,14210,14210,14200,14
|
|
20230613,134900,199524870,14200,14200,14200,14200,198
|
|
20230613,134800,196713270,14190,14190,14190,14190,0
|
|
20230613,134700,196713270,14190,14190,14190,14190,0
|
|
20230613,134600,196713270,14190,14190,14190,14190,0
|
|
20230613,134500,196713270,14190,14190,14190,14190,1
|
|
20230613,134400,196699080,14190,14190,14190,14190,7
|
|
20230613,134300,196599750,14220,14220,14220,14220,0
|
|
20230613,134200,196599750,14220,14220,14220,14220,0
|
|
20230613,134100,196599750,14220,14210,14220,14210,100
|
|
20230613,134000,195178050,14220,14150,14220,14150,493
|
|
20230613,133900,188177190,14150,14150,14150,14150,0
|
|
20230613,133800,188177190,14150,14150,14150,14150,0
|
|
20230613,133700,188177190,14150,14150,14150,14150,1
|
|
20230613,133600,188163040,14140,14140,14140,14140,0
|
|
20230613,133500,188163040,14140,14140,14140,14140,1
|
|
20230613,133400,188148900,14140,14140,14140,14140,11
|
|
20230613,133300,187993360,14130,14130,14130,14130,1
|
|
20230613,133200,187979230,14020,14020,14020,14020,0
|
|
20230613,133100,187979230,14020,14020,14020,14020,0
|
|
20230613,133000,187979230,14020,14020,14020,14020,0
|
|
20230613,132900,187979230,14020,14020,14020,14020,8
|
|
20230613,132800,187867070,14100,14100,14100,14100,2
|
|
20230613,132700,187838870,14150,14150,14150,14150,10
|
|
20230613,132600,187697370,14160,14160,14160,14160,0
|
|
20230613,132500,187697370,14160,14160,14160,14160,0
|
|
20230613,132400,187697370,14160,14160,14160,14160,0
|
|
20230613,132300,187697370,14160,14160,14160,14160,10
|
|
20230613,132200,187555770,14170,14170,14170,14170,0
|
|
20230613,132100,187555770,14170,14170,14170,14170,0
|
|
20230613,132000,187555770,14170,14170,14170,14170,0
|
|
20230613,131900,187555770,14170,14170,14170,14170,0
|
|
20230613,131800,187555770,14170,14170,14170,14170,0
|
|
20230613,131700,187555770,14170,14170,14170,14170,3
|
|
20230613,131600,187513260,14100,14100,14100,14100,0
|
|
20230613,131500,187513260,14100,14100,14100,14100,0
|
|
20230613,131400,187513260,14100,14100,14100,14100,0
|
|
20230613,131300,187513260,14100,14100,14100,14100,0
|
|
20230613,131200,187513260,14100,14100,14100,14100,20
|
|
20230613,131100,187231260,14000,14000,14000,14000,0
|
|
20230613,131000,187231260,14000,14000,14000,14000,0
|
|
20230613,130900,187231260,14000,14000,14000,14000,0
|
|
20230613,130800,187231260,14000,14000,14000,14000,0
|
|
20230613,130700,187231260,14000,14000,14000,14000,0
|
|
20230613,130600,187231260,14000,14000,14000,14000,0
|
|
20230613,130500,187231260,14000,14000,14000,14000,0
|
|
20230613,130400,187231260,14000,14000,14000,14000,0
|
|
20230613,130300,187231260,14000,14000,14000,14000,0
|
|
20230613,130200,187231260,14000,14000,14000,14000,0
|
|
20230613,130100,187231260,14000,14110,14110,14000,1584
|
|
20230613,130000,165007160,14240,14240,14240,14240,0
|
|
20230613,125900,165007160,14240,14240,14240,14240,0
|
|
20230613,125800,165007160,14240,14240,14240,14240,0
|
|
20230613,125700,165007160,14240,14240,14240,14240,0
|
|
20230613,125600,165007160,14240,14240,14240,14240,0
|
|
20230613,125500,165007160,14240,14240,14240,14240,0
|
|
20230613,125400,165007160,14240,14240,14240,14240,0
|
|
20230613,125300,165007160,14240,14240,14240,14240,0
|
|
20230613,125200,165007160,14240,14240,14240,14240,0
|
|
20230613,125100,165007160,14240,14240,14240,14240,0
|
|
20230613,125000,165007160,14240,14240,14240,14240,0
|
|
20230613,124900,165007160,14240,14240,14240,14240,0
|
|
20230613,124800,165007160,14240,14240,14240,14240,0
|
|
20230613,124700,165007160,14240,14240,14240,14240,9
|
|
20230613,124600,164879000,14240,14240,14240,14240,0
|
|
20230613,124500,164879000,14240,14240,14240,14240,0
|
|
20230613,124400,164879000,14240,14240,14240,14240,1
|
|
20230613,124300,164864760,14250,14250,14250,14250,0
|
|
20230613,124200,164864760,14250,14250,14250,14250,0
|
|
20230613,124100,164864760,14250,14250,14250,14250,0
|
|
20230613,124000,164864760,14250,14250,14250,14250,0
|
|
20230613,123900,164864760,14250,14250,14250,14250,0
|
|
20230613,123800,164864760,14250,14250,14250,14250,0
|
|
20230613,123700,164864760,14250,14250,14250,14250,0
|
|
20230613,123600,164864760,14250,14240,14250,14240,120
|
|
20230613,123500,163155060,14250,14250,14250,14250,0
|
|
20230613,123400,163155060,14250,14250,14250,14250,19
|
|
20230613,123300,162884310,14250,14250,14250,14250,1
|
|
20230613,123200,162870060,14260,14260,14260,14260,0
|
|
20230613,123100,162870060,14260,14260,14260,14260,49
|
|
20230613,123000,162171320,14270,14270,14270,14270,0
|
|
20230613,122900,162171320,14270,14270,14270,14270,1
|
|
20230613,122800,162157050,14260,14260,14260,14260,99
|
|
20230613,122700,160745310,14260,14260,14260,14260,1
|
|
20230613,122600,160731050,14200,14200,14200,14200,0
|
|
20230613,122500,160731050,14200,14200,14200,14200,0
|
|
20230613,122400,160731050,14200,14200,14200,14200,0
|
|
20230613,122300,160731050,14200,14200,14200,14200,0
|
|
20230613,122200,160731050,14200,14200,14200,14200,0
|
|
20230613,122100,160731050,14200,14200,14200,14200,0
|
|
20230613,122000,160731050,14200,14200,14200,14200,0
|
|
20230613,121900,160731050,14200,14200,14200,14200,0
|
|
20230613,121800,160731050,14200,14200,14200,14200,0
|
|
20230613,121700,160731050,14200,14200,14200,14200,0
|
|
20230613,121600,160731050,14200,14200,14200,14200,0
|
|
20230613,121500,160731050,14200,14200,14200,14200,0
|
|
20230613,121400,160731050,14200,14200,14200,14200,0
|
|
20230613,121300,160731050,14200,14200,14200,14200,0
|
|
20230613,121200,160731050,14200,14200,14200,14200,9
|
|
20230613,121100,160603250,14200,14180,14200,14180,4
|
|
20230613,121000,160546510,14180,14180,14180,14180,0
|
|
20230613,120900,160546510,14180,14180,14180,14180,0
|
|
20230613,120800,160546510,14180,14180,14180,14180,2
|
|
20230613,120700,160518150,14180,14180,14180,14180,3
|
|
20230613,120600,160475610,14180,14180,14180,14180,0
|
|
20230613,120500,160475610,14180,14180,14180,14180,0
|
|
20230613,120400,160475610,14180,14180,14180,14180,0
|
|
20230613,120300,160475610,14180,14180,14180,14180,24
|
|
20230613,120200,160135290,14180,14180,14180,14180,0
|
|
20230613,120100,160135290,14180,14180,14180,14180,0
|
|
20230613,120000,160135290,14180,14180,14180,14180,300
|
|
20230613,115900,155881290,14180,14180,14180,14180,0
|
|
20230613,115800,155881290,14180,14170,14180,14170,500
|
|
20230613,115700,148791730,14170,14170,14170,14170,0
|
|
20230613,115600,148791730,14170,14170,14170,14170,0
|
|
20230613,115500,148791730,14170,14170,14170,14170,0
|
|
20230613,115400,148791730,14170,14170,14170,14170,0
|
|
20230613,115300,148791730,14170,14170,14170,14170,0
|
|
20230613,115200,148791730,14170,14170,14170,14170,0
|
|
20230613,115100,148791730,14170,14170,14170,14170,0
|
|
20230613,115000,148791730,14170,14170,14170,14170,0
|
|
20230613,114900,148791730,14170,14170,14170,14170,0
|
|
20230613,114800,148791730,14170,14170,14170,14170,0
|
|
20230613,114700,148791730,14170,14170,14170,14170,1
|
|
20230613,114600,148777560,14170,14170,14170,14170,0
|
|
20230613,114500,148777560,14170,14170,14170,14170,0
|
|
20230613,114400,148777560,14170,14170,14170,14170,0
|
|
20230613,114300,148777560,14170,14170,14170,14170,0
|
|
20230613,114200,148777560,14170,14170,14170,14170,0
|
|
20230613,114100,148777560,14170,14170,14170,14170,0
|
|
20230613,114000,148777560,14170,14170,14170,14170,0
|
|
20230613,113900,148777560,14170,14170,14170,14170,0
|
|
20230613,113800,148777560,14170,14170,14170,14170,0
|
|
20230613,113700,148777560,14170,14170,14170,14170,0
|
|
20230613,113600,148777560,14170,14170,14170,14170,0
|
|
20230613,113500,148777560,14170,14170,14170,14170,0
|
|
20230613,113400,148777560,14170,14170,14170,14170,0
|
|
20230613,113300,148777560,14170,14170,14170,14170,0
|
|
20230613,113200,148777560,14170,14170,14170,14170,2
|
|
20230613,113100,148749220,14170,14170,14170,14170,0
|
|
20230613,113000,148749220,14170,14170,14170,14170,2
|
|
20230613,112900,148720880,14170,14170,14170,14170,0
|
|
20230613,112800,148720880,14170,14170,14170,14170,0
|
|
20230613,112700,148720880,14170,14170,14170,14170,0
|
|
20230613,112600,148720880,14170,14170,14170,14170,0
|
|
20230613,112500,148720880,14170,14170,14170,14170,0
|
|
20230613,112400,148720880,14170,14170,14170,14170,0
|
|
20230613,112300,148720880,14170,14170,14170,14170,0
|
|
20230613,112200,148720880,14170,14170,14170,14170,0
|
|
20230613,112100,148720880,14170,14170,14170,14170,0
|
|
20230613,112000,148720880,14170,14170,14170,14170,0
|
|
20230613,111900,148720880,14170,14170,14170,14170,0
|
|
20230613,111800,148720880,14170,14170,14170,14170,0
|
|
20230613,111700,148720880,14170,14170,14170,14170,0
|
|
20230613,111600,148720880,14170,14170,14170,14170,1
|
|
20230613,111500,148706710,14030,14030,14030,14030,1
|
|
20230613,111400,148692680,14180,14180,14180,14180,0
|
|
20230613,111300,148692680,14180,14180,14180,14180,0
|
|
20230613,111200,148692680,14180,14180,14180,14180,0
|
|
20230613,111100,148692680,14180,14180,14180,14180,0
|
|
20230613,111000,148692680,14180,14180,14180,14180,0
|
|
20230613,110900,148692680,14180,14180,14180,14180,0
|
|
20230613,110800,148692680,14180,14170,14180,14170,150
|
|
20230613,110700,146565780,14010,14010,14010,14010,0
|
|
20230613,110600,146565780,14010,14170,14170,14010,150
|
|
20230613,110500,144452930,14180,14180,14180,14180,34
|
|
20230613,110400,143970810,14170,14170,14170,14170,0
|
|
20230613,110300,143970810,14170,14170,14170,14170,0
|
|
20230613,110200,143970810,14170,14170,14170,14170,0
|
|
20230613,110100,143970810,14170,14170,14170,14170,115
|
|
20230613,110000,142341260,14170,14170,14170,14170,200
|
|
20230613,105900,139507260,14150,14150,14150,14150,0
|
|
20230613,105800,139507260,14150,14150,14150,14150,0
|
|
20230613,105700,139507260,14150,14150,14150,14150,0
|
|
20230613,105600,139507260,14150,14150,14150,14150,0
|
|
20230613,105500,139507260,14150,14150,14150,14150,11
|
|
20230613,105400,139351610,14180,14180,14180,14180,0
|
|
20230613,105300,139351610,14180,14180,14180,14180,0
|
|
20230613,105200,139351610,14180,14180,14180,14180,0
|
|
20230613,105100,139351610,14180,14180,14180,14180,8
|
|
20230613,105000,139238170,14180,14180,14180,14180,0
|
|
20230613,104900,139238170,14180,14170,14180,14170,15
|
|
20230613,104800,139025540,14170,14170,14170,14170,0
|
|
20230613,104700,139025540,14170,14170,14170,14170,0
|
|
20230613,104600,139025540,14170,14180,14180,14170,3
|
|
20230613,104500,138983020,14180,14180,14180,14180,0
|
|
20230613,104400,138983020,14180,14180,14180,14180,0
|
|
20230613,104300,138983020,14180,14180,14180,14180,1
|
|
20230613,104200,138968840,14180,14180,14180,14180,20
|
|
20230613,104100,138685240,14180,14180,14180,14180,0
|
|
20230613,104000,138685240,14180,14180,14180,14180,0
|
|
20230613,103900,138685240,14180,14180,14180,14180,59
|
|
20230613,103800,137848620,14180,14180,14180,14180,0
|
|
20230613,103700,137848620,14180,14180,14180,14180,1
|
|
20230613,103600,137834440,14150,14150,14150,14150,250
|
|
20230613,103500,134296940,14150,14150,14150,14150,49
|
|
20230613,103400,133603590,14140,14140,14140,14140,0
|
|
20230613,103300,133603590,14140,14140,14140,14140,0
|
|
20230613,103200,133603590,14140,14140,14140,14140,0
|
|
20230613,103100,133603590,14140,14140,14140,14140,10
|
|
20230613,103000,133462190,14150,14150,14150,14150,5
|
|
20230613,102900,133391440,14160,14160,14160,14160,0
|
|
20230613,102800,133391440,14160,14160,14160,14160,0
|
|
20230613,102700,133391440,14160,14160,14160,14160,0
|
|
20230613,102600,133391440,14160,14160,14160,14160,0
|
|
20230613,102500,133391440,14160,14160,14160,14160,5
|
|
20230613,102400,133320640,14170,14170,14170,14170,3
|
|
20230613,102300,133278130,14160,14160,14160,14160,0
|
|
20230613,102200,133278130,14160,14160,14160,14160,0
|
|
20230613,102100,133278130,14160,14160,14160,14160,20
|
|
20230613,102000,132994930,14170,14170,14170,14170,0
|
|
20230613,101900,132994930,14170,14170,14170,14170,0
|
|
20230613,101800,132994930,14170,14170,14170,14170,0
|
|
20230613,101700,132994930,14170,14170,14170,14170,0
|
|
20230613,101600,132994930,14170,14170,14170,14170,1
|
|
20230613,101500,132980760,14160,14160,14160,14160,0
|
|
20230613,101400,132980760,14160,14160,14160,14160,2
|
|
20230613,101300,132952440,14180,14180,14180,14180,0
|
|
20230613,101200,132952440,14180,14180,14180,14180,0
|
|
20230613,101100,132952440,14180,14180,14180,14180,0
|
|
20230613,101000,132952440,14180,14180,14180,14180,0
|
|
20230613,100900,132952440,14180,14180,14180,14180,0
|
|
20230613,100800,132952440,14180,14180,14180,14180,0
|
|
20230613,100700,132952440,14180,14180,14180,14180,0
|
|
20230613,100600,132952440,14180,14180,14180,14180,0
|
|
20230613,100500,132952440,14180,14180,14180,14180,1
|
|
20230613,100400,132938260,14000,14000,14000,14000,0
|
|
20230613,100300,132938260,14000,14010,14010,14000,1200
|
|
20230613,100200,116138160,14260,14260,14260,14260,0
|
|
20230613,100100,116138160,14260,14260,14260,14260,1
|
|
20230613,100000,116123900,14000,14000,14000,14000,548
|
|
20230613,095900,108451900,14000,14000,14000,14000,0
|
|
20230613,095800,108451900,14000,14000,14000,14000,6
|
|
20230613,095700,108367900,14000,14000,14000,14000,36
|
|
20230613,095600,107863900,14000,14000,14000,14000,25
|
|
20230613,095500,107513900,14000,14000,14000,14000,139
|
|
20230613,095400,105567900,14000,14300,14300,14000,332
|
|
20230613,095300,100918770,14330,14330,14330,14330,1
|
|
20230613,095200,100904440,14000,14050,14050,14000,1000
|
|
20230613,095100,86901800,14050,14110,14110,14050,347
|
|
20230613,095000,82011550,14380,14300,14380,14100,2042
|
|
20230613,094900,53127170,14300,14350,14360,14300,590
|
|
20230613,094800,44675340,14340,14340,14340,14340,5
|
|
20230613,094700,44603640,14360,14360,14360,14360,10
|
|
20230613,094600,44460040,14400,14400,14400,14400,50
|
|
20230613,094500,43740040,14400,14400,14400,14400,0
|
|
20230613,094400,43740040,14400,14400,14400,14400,10
|
|
20230613,094300,43596040,14400,14400,14400,14400,93
|
|
20230613,094200,42256840,14400,14400,14400,14400,0
|
|
20230613,094100,42256840,14400,14400,14400,14400,45
|
|
20230613,094000,41608840,14400,14400,14400,14400,0
|
|
20230613,093900,41608840,14400,14400,14400,14400,0
|
|
20230613,093800,41608840,14400,14420,14420,14400,655
|
|
20230613,093700,32175760,14590,14590,14590,14590,0
|
|
20230613,093600,32175760,14590,14590,14590,14590,1
|
|
20230613,093500,32161170,14400,14410,14410,14400,77
|
|
20230613,093400,31051870,14400,14400,14400,14400,0
|
|
20230613,093300,31051870,14400,14400,14400,14400,0
|
|
20230613,093200,31051870,14400,14400,14400,14400,0
|
|
20230613,093100,31051870,14400,14400,14400,14400,0
|
|
20230613,093000,31051870,14400,14400,14400,14400,0
|
|
20230613,092900,31051870,14400,14400,14400,14400,0
|
|
20230613,092800,31051870,14400,14400,14400,14400,0
|
|
20230613,092700,31051870,14400,14400,14400,14400,0
|
|
20230613,092600,31051870,14400,14500,14500,14400,550
|
|
20230613,092500,23087250,14690,14690,14690,14690,319
|
|
20230613,092400,18401140,14690,14680,14690,14680,381
|
|
20230613,092300,12805990,14500,14500,14500,14500,0
|
|
20230613,092200,12805990,14500,14500,14500,14500,0
|
|
20230613,092100,12805990,14500,14500,14500,14500,0
|
|
20230613,092000,12805990,14500,14500,14500,14500,0
|
|
20230613,091900,12805990,14500,14500,14500,14500,0
|
|
20230613,091800,12805990,14500,14500,14500,14500,195
|
|
20230613,091700,9978490,14700,14700,14700,14700,87
|
|
20230613,091600,8699590,14700,14700,14700,14700,91
|
|
20230613,091500,7361890,14700,14700,14700,14700,100
|
|
20230613,091400,5891890,14730,14720,14730,14720,2
|
|
20230613,091300,5862440,14700,14700,14700,14700,22
|
|
20230613,091200,5539040,14500,14500,14500,14500,0
|
|
20230613,091100,5539040,14500,14500,14500,14500,39
|
|
20230613,091000,4973540,14500,14500,14500,14500,11
|
|
20230613,090900,4814040,14500,14500,14500,14500,39
|
|
20230613,090800,4248540,14500,14500,14500,14500,7
|
|
20230613,090700,4147040,14500,14500,14500,14500,0
|
|
20230613,090600,4147040,14500,14500,14500,14500,239
|
|
20230613,090500,681540,14800,14800,14800,14800,37
|
|
20230613,090400,133940,14810,14810,14810,14810,1
|
|
20230613,090300,119130,14890,14890,14890,14890,0
|
|
20230613,090200,119130,14890,14890,14890,14890,0
|
|
20230613,090100,119130,14890,14890,14890,14890,7
|
|
20230613,090000,14900,14900,14900,14900,14900,1
|