580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,183700,390145800,15000,15000,15000,15000,550
|
|
20230616,183600,390145800,15000,15000,15000,15000,0
|
|
20230616,183500,390145800,15000,15000,15000,15000,0
|
|
20230616,183400,390145800,15000,15000,15000,15000,0
|
|
20230616,183300,390145800,15000,15000,15000,15000,0
|
|
20230616,183200,390145800,15000,15000,15000,15000,0
|
|
20230616,183100,390145800,15000,15000,15000,15000,0
|
|
20230616,183000,390145800,15000,15000,15000,15000,0
|
|
20230616,182900,390145800,15000,15000,15000,15000,0
|
|
20230616,182800,390145800,15000,15000,15000,15000,0
|
|
20230616,182700,390145800,15000,15000,15000,15000,0
|
|
20230616,182600,390145800,15000,15000,15000,15000,0
|
|
20230616,182500,390145800,15000,15000,15000,15000,0
|
|
20230616,182400,390145800,15000,15000,15000,15000,0
|
|
20230616,182300,390145800,15000,15000,15000,15000,0
|
|
20230616,182200,390145800,15000,15000,15000,15000,0
|
|
20230616,182100,390145800,15000,15000,15000,15000,0
|
|
20230616,182000,390145800,15000,15000,15000,15000,0
|
|
20230616,181900,390145800,15000,15000,15000,15000,0
|
|
20230616,181800,390145800,15000,15000,15000,15000,0
|
|
20230616,181700,390145800,15000,15000,15000,15000,0
|
|
20230616,181600,390145800,15000,15000,15000,15000,0
|
|
20230616,181500,390145800,15000,15000,15000,15000,0
|
|
20230616,181400,390145800,15000,15000,15000,15000,0
|
|
20230616,181300,390145800,15000,15000,15000,15000,0
|
|
20230616,181200,390145800,15000,15000,15000,15000,0
|
|
20230616,181100,390145800,15000,15000,15000,15000,0
|
|
20230616,181000,390145800,15000,15000,15000,15000,0
|
|
20230616,180900,390145800,15000,15000,15000,15000,0
|
|
20230616,180800,390145800,15000,15000,15000,15000,0
|
|
20230616,180700,390145800,15000,15000,15000,15000,550
|
|
20230616,180600,390145800,15000,15000,15000,15000,0
|
|
20230616,180500,390145800,15000,15000,15000,15000,0
|
|
20230616,180400,390145800,15000,15000,15000,15000,0
|
|
20230616,180300,390145800,15000,15000,15000,15000,0
|
|
20230616,180200,390145800,15000,15000,15000,15000,0
|
|
20230616,180100,390145800,15000,15000,15000,15000,0
|
|
20230616,180000,390145800,15000,15000,15000,15000,0
|
|
20230616,175900,390145800,15000,15000,15000,15000,0
|
|
20230616,175800,390145800,15000,15000,15000,15000,0
|
|
20230616,175700,390145800,15000,15000,15000,15000,0
|
|
20230616,175600,390145800,15000,15000,15000,15000,0
|
|
20230616,175500,390145800,15000,15000,15000,15000,0
|
|
20230616,175400,390145800,15000,15000,15000,15000,0
|
|
20230616,175300,390145800,15000,15000,15000,15000,0
|
|
20230616,175200,390145800,15000,15000,15000,15000,0
|
|
20230616,175100,390145800,15000,15000,15000,15000,0
|
|
20230616,175000,390145800,15000,15000,15000,15000,0
|
|
20230616,174900,390145800,15000,15000,15000,15000,0
|
|
20230616,174800,390145800,15000,15000,15000,15000,0
|
|
20230616,174700,390145800,15000,15000,15000,15000,0
|
|
20230616,174600,390145800,15000,15000,15000,15000,0
|
|
20230616,174500,390145800,15000,15000,15000,15000,0
|
|
20230616,174400,390145800,15000,15000,15000,15000,0
|
|
20230616,174300,390145800,15000,15000,15000,15000,0
|
|
20230616,174200,390145800,15000,15000,15000,15000,0
|
|
20230616,174100,390145800,15000,15000,15000,15000,0
|
|
20230616,174000,390145800,15000,15000,15000,15000,0
|
|
20230616,173900,390145800,15000,15000,15000,15000,0
|
|
20230616,173800,390145800,15000,15000,15000,15000,0
|
|
20230616,173700,390145800,15000,15000,15000,15000,550
|
|
20230616,173600,390145800,15000,15000,15000,15000,0
|
|
20230616,173500,390145800,15000,15000,15000,15000,0
|
|
20230616,173400,390145800,15000,15000,15000,15000,0
|
|
20230616,173300,390145800,15000,15000,15000,15000,0
|
|
20230616,173200,390145800,15000,15000,15000,15000,0
|
|
20230616,173100,390145800,15000,15000,15000,15000,0
|
|
20230616,173000,390145800,15000,15000,15000,15000,0
|
|
20230616,172900,390145800,15000,15000,15000,15000,0
|
|
20230616,172800,390145800,15000,15000,15000,15000,0
|
|
20230616,172700,390145800,15000,15000,15000,15000,0
|
|
20230616,172600,390145800,15000,15000,15000,15000,0
|
|
20230616,172500,390145800,15000,15000,15000,15000,0
|
|
20230616,172400,390145800,15000,15000,15000,15000,0
|
|
20230616,172300,390145800,15000,15000,15000,15000,0
|
|
20230616,172200,390145800,15000,15000,15000,15000,0
|
|
20230616,172100,390145800,15000,15000,15000,15000,0
|
|
20230616,172000,390145800,15000,15000,15000,15000,0
|
|
20230616,171900,390145800,15000,15000,15000,15000,0
|
|
20230616,171800,390145800,15000,15000,15000,15000,0
|
|
20230616,171700,390145800,15000,15000,15000,15000,0
|
|
20230616,171600,390145800,15000,15000,15000,15000,0
|
|
20230616,171500,390145800,15000,15000,15000,15000,0
|
|
20230616,171400,390145800,15000,15000,15000,15000,0
|
|
20230616,171300,390145800,15000,15000,15000,15000,0
|
|
20230616,171200,390145800,15000,15000,15000,15000,0
|
|
20230616,171100,390145800,15000,15000,15000,15000,0
|
|
20230616,171000,390145800,15000,15000,15000,15000,0
|
|
20230616,170900,390145800,15000,15000,15000,15000,0
|
|
20230616,170800,390145800,15000,15000,15000,15000,0
|
|
20230616,170700,390145800,15000,15000,15000,15000,550
|
|
20230616,170600,390145800,15000,15000,15000,15000,0
|
|
20230616,170500,390145800,15000,15000,15000,15000,0
|
|
20230616,170400,390145800,15000,15000,15000,15000,0
|
|
20230616,170300,390145800,15000,15000,15000,15000,0
|
|
20230616,170200,390145800,15000,15000,15000,15000,0
|
|
20230616,170100,390145800,15000,15000,15000,15000,0
|
|
20230616,170000,390145800,15000,15000,15000,15000,0
|
|
20230616,165900,390145800,15000,15000,15000,15000,0
|
|
20230616,165800,390145800,15000,15000,15000,15000,0
|
|
20230616,165700,390145800,15000,15000,15000,15000,0
|
|
20230616,165600,390145800,15000,15000,15000,15000,0
|
|
20230616,165500,390145800,15000,15000,15000,15000,0
|
|
20230616,165400,390145800,15000,15000,15000,15000,0
|
|
20230616,165300,390145800,15000,15000,15000,15000,0
|
|
20230616,165200,390145800,15000,15000,15000,15000,0
|
|
20230616,165100,390145800,15000,15000,15000,15000,0
|
|
20230616,165000,390145800,15000,15000,15000,15000,0
|
|
20230616,164900,390145800,15000,15000,15000,15000,0
|
|
20230616,164800,390145800,15000,15000,15000,15000,0
|
|
20230616,164700,390145800,15000,15000,15000,15000,0
|
|
20230616,164600,390145800,15000,15000,15000,15000,0
|
|
20230616,164500,390145800,15000,15000,15000,15000,0
|
|
20230616,164400,390145800,15000,15000,15000,15000,0
|
|
20230616,164300,390145800,15000,15000,15000,15000,0
|
|
20230616,164200,390145800,15000,15000,15000,15000,0
|
|
20230616,164100,390145800,15000,15000,15000,15000,0
|
|
20230616,164000,390145800,15000,15000,15000,15000,0
|
|
20230616,163900,390145800,15000,15000,15000,15000,0
|
|
20230616,163800,390145800,15000,15000,15000,15000,0
|
|
20230616,163700,390145800,15000,15000,15000,15000,550
|
|
20230616,163600,390145800,15000,15000,15000,15000,0
|
|
20230616,163500,390145800,15000,15000,15000,15000,0
|
|
20230616,163400,390145800,15000,15000,15000,15000,0
|
|
20230616,163300,390145800,15000,15000,15000,15000,0
|
|
20230616,163200,390145800,15000,15000,15000,15000,0
|
|
20230616,163100,390145800,15000,15000,15000,15000,0
|
|
20230616,163000,390145800,15000,15000,15000,15000,0
|
|
20230616,162900,390145800,15000,15000,15000,15000,0
|
|
20230616,162800,390145800,15000,15000,15000,15000,0
|
|
20230616,162700,390145800,15000,15000,15000,15000,0
|
|
20230616,162600,390145800,15000,15000,15000,15000,0
|
|
20230616,162500,390145800,15000,15000,15000,15000,0
|
|
20230616,162400,390145800,15000,15000,15000,15000,0
|
|
20230616,162300,390145800,15000,15000,15000,15000,0
|
|
20230616,162200,390145800,15000,15000,15000,15000,0
|
|
20230616,162100,390145800,15000,15000,15000,15000,0
|
|
20230616,162000,390145800,15000,15000,15000,15000,0
|
|
20230616,161900,390145800,15000,15000,15000,15000,0
|
|
20230616,161800,390145800,15000,15000,15000,15000,0
|
|
20230616,161700,390145800,15000,15000,15000,15000,0
|
|
20230616,161600,390145800,15000,15000,15000,15000,0
|
|
20230616,161500,390145800,15000,15000,15000,15000,0
|
|
20230616,161400,390145800,15000,15000,15000,15000,0
|
|
20230616,161300,390145800,15000,15000,15000,15000,0
|
|
20230616,161200,390145800,15000,15000,15000,15000,0
|
|
20230616,161100,390145800,15000,15000,15000,15000,0
|
|
20230616,161000,390145800,15000,15000,15000,15000,0
|
|
20230616,160900,390145800,15000,15000,15000,15000,0
|
|
20230616,160800,390145800,15000,15000,15000,15000,0
|
|
20230616,160700,390145800,15000,15000,15000,15000,550
|
|
20230616,160600,390145800,15000,15000,15000,15000,0
|
|
20230616,160500,390145800,15000,15000,15000,15000,0
|
|
20230616,160400,390145800,15000,15000,15000,15000,0
|
|
20230616,160300,390145800,15000,15000,15000,15000,0
|
|
20230616,160200,390145800,15000,15000,15000,15000,0
|
|
20230616,160100,390145800,15000,15000,15000,15000,0
|
|
20230616,160000,390145800,15000,15000,15000,15000,0
|
|
20230616,155900,390145800,15000,15000,15000,15000,0
|
|
20230616,155800,390145800,15000,15000,15000,15000,0
|
|
20230616,155700,390145800,15000,15000,15000,15000,0
|
|
20230616,155600,390145800,15000,15000,15000,15000,0
|
|
20230616,155500,390145800,15000,15000,15000,15000,0
|
|
20230616,155400,390145800,15000,15000,15000,15000,0
|
|
20230616,155300,390145800,15000,15000,15000,15000,0
|
|
20230616,155200,390145800,15000,15000,15000,15000,0
|
|
20230616,155100,390145800,15000,15000,15000,15000,0
|
|
20230616,155000,390145800,15000,15000,15000,15000,0
|
|
20230616,154900,390145800,15000,15000,15000,15000,0
|
|
20230616,154800,390145800,15000,15000,15000,15000,0
|
|
20230616,154700,390145800,15000,15000,15000,15000,0
|
|
20230616,154600,390145800,15000,15000,15000,15000,0
|
|
20230616,154500,390145800,15000,15000,15000,15000,0
|
|
20230616,154400,390145800,15000,15000,15000,15000,0
|
|
20230616,154300,390145800,15000,15000,15000,15000,0
|
|
20230616,154200,390145800,15000,15000,15000,15000,0
|
|
20230616,154100,390145800,15000,15000,15000,15000,0
|
|
20230616,154000,390145800,15000,15000,15000,15000,0
|
|
20230616,153900,390145800,15000,15000,15000,15000,0
|
|
20230616,153800,390145800,15000,15000,15000,15000,0
|
|
20230616,153700,390145800,15000,15000,15000,15000,550
|
|
20230616,153600,390145800,15000,15000,15000,15000,0
|
|
20230616,153500,390145800,15000,15000,15000,15000,0
|
|
20230616,153400,390145800,15000,15000,15000,15000,0
|
|
20230616,153300,390145800,15000,15000,15000,15000,0
|
|
20230616,153200,390145800,15000,15000,15000,15000,0
|
|
20230616,153100,390145800,15000,15000,15000,15000,0
|
|
20230616,153000,390145800,15000,15000,15000,15000,550
|
|
20230616,152900,381895800,15000,15000,15000,15000,0
|
|
20230616,152800,381895800,15000,15000,15000,15000,0
|
|
20230616,152700,381895800,15000,15000,15000,15000,0
|
|
20230616,152600,381895800,15000,15000,15000,15000,0
|
|
20230616,152500,381895800,15000,15000,15000,15000,0
|
|
20230616,152400,381895800,15000,15000,15000,15000,0
|
|
20230616,152300,381895800,15000,15000,15000,15000,0
|
|
20230616,152200,381895800,15000,15000,15000,15000,0
|
|
20230616,152100,381895800,15000,15000,15000,15000,0
|
|
20230616,152000,381895800,15000,15000,15000,15000,0
|
|
20230616,151900,381895800,15000,15000,15000,15000,0
|
|
20230616,151800,381895800,15000,15000,15000,15000,80
|
|
20230616,151700,380695800,15000,15090,15090,15000,174
|
|
20230616,151600,378076800,15000,15000,15000,15000,0
|
|
20230616,151500,378076800,15000,15000,15000,15000,0
|
|
20230616,151400,378076800,15000,15000,15000,15000,30
|
|
20230616,151300,377626800,15000,15000,15000,15000,0
|
|
20230616,151200,377626800,15000,15000,15000,15000,10
|
|
20230616,151100,377476800,15000,15000,15000,15000,0
|
|
20230616,151000,377476800,15000,15000,15000,15000,0
|
|
20230616,150900,377476800,15000,15000,15000,15000,0
|
|
20230616,150800,377476800,15000,15100,15100,15000,155
|
|
20230616,150700,375141800,15000,15000,15000,15000,0
|
|
20230616,150600,375141800,15000,15000,15000,15000,25
|
|
20230616,150500,374766800,15000,15000,15000,15000,0
|
|
20230616,150400,374766800,15000,15000,15000,15000,0
|
|
20230616,150300,374766800,15000,15000,15000,15000,25
|
|
20230616,150200,374391800,15000,15000,15000,15000,471
|
|
20230616,150100,367326800,15000,15000,15000,15000,0
|
|
20230616,150000,367326800,15000,15000,15000,15000,0
|
|
20230616,145900,367326800,15000,15000,15000,15000,9
|
|
20230616,145800,367191800,15000,15000,15000,15000,6
|
|
20230616,145700,367101800,15080,15080,15080,15080,0
|
|
20230616,145600,367101800,15080,15080,15080,15080,4
|
|
20230616,145500,367041480,15050,15050,15050,15050,0
|
|
20230616,145400,367041480,15050,15050,15050,15050,0
|
|
20230616,145300,367041480,15050,15050,15050,15050,100
|
|
20230616,145200,365536480,15080,15080,15080,15080,0
|
|
20230616,145100,365536480,15080,15080,15080,15080,0
|
|
20230616,145000,365536480,15080,15080,15080,15080,0
|
|
20230616,144900,365536480,15080,15080,15080,15080,0
|
|
20230616,144800,365536480,15080,15080,15080,15080,0
|
|
20230616,144700,365536480,15080,15080,15080,15080,0
|
|
20230616,144600,365536480,15080,15080,15080,15080,0
|
|
20230616,144500,365536480,15080,15080,15080,15080,0
|
|
20230616,144400,365536480,15080,15080,15080,15080,0
|
|
20230616,144300,365536480,15080,15080,15080,15080,0
|
|
20230616,144200,365536480,15080,15080,15080,15080,20
|
|
20230616,144100,365234880,15100,15100,15100,15100,377
|
|
20230616,144000,359542180,15100,15100,15100,15100,0
|
|
20230616,143900,359542180,15100,15100,15100,15100,150
|
|
20230616,143800,357277180,15100,15100,15100,15100,0
|
|
20230616,143700,357277180,15100,15100,15100,15100,0
|
|
20230616,143600,357277180,15100,15100,15100,15100,5
|
|
20230616,143500,357201680,15100,15100,15100,15100,0
|
|
20230616,143400,357201680,15100,15100,15100,15100,0
|
|
20230616,143300,357201680,15100,15100,15100,15100,0
|
|
20230616,143200,357201680,15100,15100,15100,15100,0
|
|
20230616,143100,357201680,15100,15100,15100,15100,0
|
|
20230616,143000,357201680,15100,15100,15100,15100,0
|
|
20230616,142900,357201680,15100,15200,15200,15100,543
|
|
20230616,142800,348998080,15200,15200,15200,15200,0
|
|
20230616,142700,348998080,15200,15200,15200,15200,0
|
|
20230616,142600,348998080,15200,15200,15200,15200,89
|
|
20230616,142500,347645280,15270,15270,15270,15270,0
|
|
20230616,142400,347645280,15270,15270,15270,15270,0
|
|
20230616,142300,347645280,15270,15270,15270,15270,0
|
|
20230616,142200,347645280,15270,15270,15270,15270,0
|
|
20230616,142100,347645280,15270,15270,15270,15270,0
|
|
20230616,142000,347645280,15270,15270,15270,15270,0
|
|
20230616,141900,347645280,15270,15270,15270,15270,0
|
|
20230616,141800,347645280,15270,15270,15270,15270,0
|
|
20230616,141700,347645280,15270,15270,15270,15270,2
|
|
20230616,141600,347614740,15270,15270,15270,15270,20
|
|
20230616,141500,347309340,15270,15270,15270,15270,0
|
|
20230616,141400,347309340,15270,15270,15270,15270,11
|
|
20230616,141300,347141370,15270,15270,15270,15270,0
|
|
20230616,141200,347141370,15270,15270,15270,15270,0
|
|
20230616,141100,347141370,15270,15270,15270,15270,5
|
|
20230616,141000,347065020,15270,15220,15280,15220,710
|
|
20230616,140900,336238100,15210,15210,15210,15210,18
|
|
20230616,140800,335964320,15210,15200,15210,15200,287
|
|
20230616,140700,331600350,15200,15200,15200,15200,0
|
|
20230616,140600,331600350,15200,15200,15200,15200,0
|
|
20230616,140500,331600350,15200,15200,15200,15200,70
|
|
20230616,140400,330536350,15210,15210,15210,15210,0
|
|
20230616,140300,330536350,15210,15210,15210,15210,3
|
|
20230616,140200,330490720,15100,15100,15100,15100,53
|
|
20230616,140100,329690420,15210,15220,15220,15210,21
|
|
20230616,140000,329370890,15210,15210,15210,15210,10
|
|
20230616,135900,329218790,15210,15210,15210,15210,0
|
|
20230616,135800,329218790,15210,15210,15210,15210,0
|
|
20230616,135700,329218790,15210,15210,15210,15210,40
|
|
20230616,135600,328610390,15210,15210,15210,15210,0
|
|
20230616,135500,328610390,15210,15200,15210,15200,11
|
|
20230616,135400,328443090,15200,15200,15200,15200,3
|
|
20230616,135300,328397490,15200,15200,15200,15200,70
|
|
20230616,135200,327333490,15080,15080,15080,15080,0
|
|
20230616,135100,327333490,15080,15080,15080,15080,0
|
|
20230616,135000,327333490,15080,15080,15080,15080,0
|
|
20230616,134900,327333490,15080,15080,15080,15080,0
|
|
20230616,134800,327333490,15080,15080,15080,15080,0
|
|
20230616,134700,327333490,15080,15080,15080,15080,0
|
|
20230616,134600,327333490,15080,15080,15080,15080,50
|
|
20230616,134500,326579490,15200,15200,15200,15200,0
|
|
20230616,134400,326579490,15200,15200,15200,15200,1
|
|
20230616,134300,326564290,15200,15200,15200,15200,0
|
|
20230616,134200,326564290,15200,15200,15200,15200,0
|
|
20230616,134100,326564290,15200,15200,15200,15200,0
|
|
20230616,134000,326564290,15200,15200,15200,15200,0
|
|
20230616,133900,326564290,15200,15200,15200,15200,0
|
|
20230616,133800,326564290,15200,15190,15200,15190,59
|
|
20230616,133700,325667980,15180,15180,15180,15180,20
|
|
20230616,133600,325364380,15170,15160,15170,15160,123
|
|
20230616,133500,323498700,15180,15180,15180,15180,50
|
|
20230616,133400,322739700,15180,15180,15180,15180,0
|
|
20230616,133300,322739700,15180,15180,15180,15180,7
|
|
20230616,133200,322633440,15170,15170,15170,15170,0
|
|
20230616,133100,322633440,15170,15170,15170,15170,111
|
|
20230616,133000,320949570,15170,15150,15170,15150,512
|
|
20230616,132900,313186650,15160,15080,15160,15080,1292
|
|
20230616,132800,293643800,15000,14920,15000,14920,757
|
|
20230616,132700,282322900,14910,14910,14910,14910,346
|
|
20230616,132600,277164040,14900,14900,14900,14900,0
|
|
20230616,132500,277164040,14900,14900,14900,14900,0
|
|
20230616,132400,277164040,14900,14900,14900,14900,9
|
|
20230616,132300,277029940,14900,14900,14900,14900,1
|
|
20230616,132200,277015040,14890,14890,14890,14890,129
|
|
20230616,132100,275094230,14800,14800,14800,14800,0
|
|
20230616,132000,275094230,14800,14800,14800,14800,0
|
|
20230616,131900,275094230,14800,14800,14800,14800,0
|
|
20230616,131800,275094230,14800,14800,14800,14800,0
|
|
20230616,131700,275094230,14800,14800,14800,14800,0
|
|
20230616,131600,275094230,14800,14800,14800,14800,0
|
|
20230616,131500,275094230,14800,14800,14800,14800,0
|
|
20230616,131400,275094230,14800,14800,14800,14800,0
|
|
20230616,131300,275094230,14800,14800,14800,14800,0
|
|
20230616,131200,275094230,14800,14800,14800,14800,0
|
|
20230616,131100,275094230,14800,14800,14800,14800,0
|
|
20230616,131000,275094230,14800,14800,14800,14800,0
|
|
20230616,130900,275094230,14800,14800,14800,14800,0
|
|
20230616,130800,275094230,14800,14800,14800,14800,0
|
|
20230616,130700,275094230,14800,14800,14800,14800,200
|
|
20230616,130600,272134230,14800,14800,14800,14800,0
|
|
20230616,130500,272134230,14800,14800,14800,14800,0
|
|
20230616,130400,272134230,14800,14800,14800,14800,0
|
|
20230616,130300,272134230,14800,14800,14800,14800,1
|
|
20230616,130200,272119430,14800,14800,14800,14800,0
|
|
20230616,130100,272119430,14800,14800,14800,14800,0
|
|
20230616,130000,272119430,14800,14800,14800,14800,0
|
|
20230616,125900,272119430,14800,14800,14800,14800,0
|
|
20230616,125800,272119430,14800,14800,14800,14800,0
|
|
20230616,125700,272119430,14800,14800,14800,14800,0
|
|
20230616,125600,272119430,14800,14800,14800,14800,0
|
|
20230616,125500,272119430,14800,14800,14800,14800,0
|
|
20230616,125400,272119430,14800,14800,14800,14800,0
|
|
20230616,125300,272119430,14800,14800,14800,14800,1
|
|
20230616,125200,272104630,14910,14910,14910,14910,0
|
|
20230616,125100,272104630,14910,14910,14910,14910,0
|
|
20230616,125000,272104630,14910,14910,14910,14910,0
|
|
20230616,124900,272104630,14910,14910,14910,14910,0
|
|
20230616,124800,272104630,14910,14910,14910,14910,0
|
|
20230616,124700,272104630,14910,14910,14910,14910,0
|
|
20230616,124600,272104630,14910,14910,14910,14910,0
|
|
20230616,124500,272104630,14910,14910,14910,14910,0
|
|
20230616,124400,272104630,14910,14910,14910,14910,0
|
|
20230616,124300,272104630,14910,14910,14910,14910,0
|
|
20230616,124200,272104630,14910,14910,14910,14910,0
|
|
20230616,124100,272104630,14910,14910,14910,14910,0
|
|
20230616,124000,272104630,14910,14910,14910,14910,0
|
|
20230616,123900,272104630,14910,14910,14910,14910,0
|
|
20230616,123800,272104630,14910,14910,14910,14910,0
|
|
20230616,123700,272104630,14910,14910,14910,14910,0
|
|
20230616,123600,272104630,14910,14900,14910,14900,50
|
|
20230616,123500,271359410,14900,14900,14900,14900,20
|
|
20230616,123400,271061410,14910,14910,14910,14910,0
|
|
20230616,123300,271061410,14910,14900,14910,14900,77
|
|
20230616,123200,269913780,14900,14900,14900,14900,0
|
|
20230616,123100,269913780,14900,14900,14900,14900,0
|
|
20230616,123000,269913780,14900,14900,14900,14900,0
|
|
20230616,122900,269913780,14900,14900,14900,14900,0
|
|
20230616,122800,269913780,14900,14780,14900,14780,140
|
|
20230616,122700,267843980,14780,14810,14810,14780,401
|
|
20230616,122600,261913570,14910,14910,14910,14910,1
|
|
20230616,122500,261898660,14910,14910,14910,14910,0
|
|
20230616,122400,261898660,14910,14910,14910,14910,0
|
|
20230616,122300,261898660,14910,14910,14910,14910,0
|
|
20230616,122200,261898660,14910,14910,14910,14910,50
|
|
20230616,122100,261153160,14910,14910,14910,14910,0
|
|
20230616,122000,261153160,14910,14910,14910,14910,10
|
|
20230616,121900,261004060,14910,14910,14910,14910,30
|
|
20230616,121800,260556760,14930,14930,14930,14930,0
|
|
20230616,121700,260556760,14930,14930,14930,14930,0
|
|
20230616,121600,260556760,14930,14930,14930,14930,0
|
|
20230616,121500,260556760,14930,14930,14930,14930,0
|
|
20230616,121400,260556760,14930,14930,14930,14930,0
|
|
20230616,121300,260556760,14930,14930,14930,14930,0
|
|
20230616,121200,260556760,14930,14800,14930,14800,101
|
|
20230616,121100,259061830,14780,14780,14780,14780,0
|
|
20230616,121000,259061830,14780,14780,14780,14780,0
|
|
20230616,120900,259061830,14780,14780,14780,14780,0
|
|
20230616,120800,259061830,14780,14780,14780,14780,0
|
|
20230616,120700,259061830,14780,14780,14780,14780,0
|
|
20230616,120600,259061830,14780,14780,14780,14780,0
|
|
20230616,120500,259061830,14780,14780,14780,14780,100
|
|
20230616,120400,257583830,14780,14780,14780,14780,214
|
|
20230616,120300,254420910,14780,14780,14780,14780,0
|
|
20230616,120200,254420910,14780,14780,14780,14780,0
|
|
20230616,120100,254420910,14780,14780,14780,14780,0
|
|
20230616,120000,254420910,14780,14780,14780,14780,0
|
|
20230616,115900,254420910,14780,14780,14780,14780,0
|
|
20230616,115800,254420910,14780,14750,14780,14750,102
|
|
20230616,115700,252916350,14750,14750,14750,14750,10
|
|
20230616,115600,252768850,14760,14760,14760,14760,0
|
|
20230616,115500,252768850,14760,14770,14770,14760,2
|
|
20230616,115400,252739320,14780,14780,14780,14780,0
|
|
20230616,115300,252739320,14780,14780,14780,14780,0
|
|
20230616,115200,252739320,14780,14780,14780,14780,0
|
|
20230616,115100,252739320,14780,14780,14780,14780,0
|
|
20230616,115000,252739320,14780,14780,14780,14780,0
|
|
20230616,114900,252739320,14780,14780,14780,14780,0
|
|
20230616,114800,252739320,14780,14780,14780,14780,1
|
|
20230616,114700,252724540,14790,14790,14790,14790,0
|
|
20230616,114600,252724540,14790,14790,14790,14790,0
|
|
20230616,114500,252724540,14790,14790,14790,14790,2
|
|
20230616,114400,252694960,14790,14790,14790,14790,0
|
|
20230616,114300,252694960,14790,14790,14790,14790,0
|
|
20230616,114200,252694960,14790,14790,14790,14790,172
|
|
20230616,114100,250151080,14790,14790,14790,14790,0
|
|
20230616,114000,250151080,14790,14790,14790,14790,0
|
|
20230616,113900,250151080,14790,14790,14790,14790,0
|
|
20230616,113800,250151080,14790,14790,14790,14790,0
|
|
20230616,113700,250151080,14790,14790,14790,14790,211
|
|
20230616,113600,247030390,14790,14790,14790,14790,0
|
|
20230616,113500,247030390,14790,14790,14790,14790,76
|
|
20230616,113400,245906350,14790,14790,14790,14790,99
|
|
20230616,113300,244442140,14790,14790,14790,14790,0
|
|
20230616,113200,244442140,14790,14790,14790,14790,1
|
|
20230616,113100,244427350,14790,14790,14790,14790,0
|
|
20230616,113000,244427350,14790,14790,14790,14790,0
|
|
20230616,112900,244427350,14790,14790,14790,14790,0
|
|
20230616,112800,244427350,14790,14790,14790,14790,0
|
|
20230616,112700,244427350,14790,14790,14790,14790,112
|
|
20230616,112600,242770870,14790,14790,14790,14790,1
|
|
20230616,112500,242756080,14730,14730,14730,14730,0
|
|
20230616,112400,242756080,14730,14730,14730,14730,0
|
|
20230616,112300,242756080,14730,14730,14730,14730,30
|
|
20230616,112200,242314180,14580,14580,14580,14580,0
|
|
20230616,112100,242314180,14580,14580,14580,14580,0
|
|
20230616,112000,242314180,14580,14580,14580,14580,0
|
|
20230616,111900,242314180,14580,14580,14580,14580,0
|
|
20230616,111800,242314180,14580,14580,14580,14580,0
|
|
20230616,111700,242314180,14580,14590,14590,14580,100
|
|
20230616,111600,240856160,14590,14590,14590,14590,0
|
|
20230616,111500,240856160,14590,14590,14590,14590,170
|
|
20230616,111400,238375860,14790,14790,14790,14790,390
|
|
20230616,111300,232607760,14790,14790,14790,14790,0
|
|
20230616,111200,232607760,14790,14790,14790,14790,0
|
|
20230616,111100,232607760,14790,14790,14790,14790,0
|
|
20230616,111000,232607760,14790,14790,14790,14790,0
|
|
20230616,110900,232607760,14790,14790,14790,14790,0
|
|
20230616,110800,232607760,14790,14680,14790,14680,555
|
|
20230616,110700,224400690,14680,14680,14680,14680,0
|
|
20230616,110600,224400690,14680,14680,14680,14680,0
|
|
20230616,110500,224400690,14680,14670,14680,14670,100
|
|
20230616,110400,222932780,14670,14670,14670,14670,0
|
|
20230616,110300,222932780,14670,14670,14670,14670,0
|
|
20230616,110200,222932780,14670,14670,14670,14670,0
|
|
20230616,110100,222932780,14670,14580,14670,14580,101
|
|
20230616,110000,221460110,14680,14570,14680,14570,106
|
|
20230616,105900,219914590,14580,14580,14580,14580,0
|
|
20230616,105800,219914590,14580,14480,14580,14480,6
|
|
20230616,105700,219827520,14480,14470,14480,14470,397
|
|
20230616,105600,214079460,14470,14390,14470,14390,136
|
|
20230616,105500,212119220,14390,14390,14390,14390,0
|
|
20230616,105400,212119220,14390,14390,14390,14390,0
|
|
20230616,105300,212119220,14390,14390,14390,14390,0
|
|
20230616,105200,212119220,14390,14390,14390,14390,0
|
|
20230616,105100,212119220,14390,14390,14390,14390,10
|
|
20230616,105000,211975320,14390,14390,14390,14390,0
|
|
20230616,104900,211975320,14390,14380,14390,14380,51
|
|
20230616,104800,211241930,14270,14270,14270,14270,20
|
|
20230616,104700,210956530,14230,14230,14230,14230,0
|
|
20230616,104600,210956530,14230,14230,14230,14230,85
|
|
20230616,104500,209746980,14140,14140,14140,14140,0
|
|
20230616,104400,209746980,14140,14140,14140,14140,0
|
|
20230616,104300,209746980,14140,14140,14140,14140,0
|
|
20230616,104200,209746980,14140,14140,14140,14140,0
|
|
20230616,104100,209746980,14140,14150,14150,14140,50
|
|
20230616,104000,209039880,14230,14230,14230,14230,52
|
|
20230616,103900,208299920,14230,14230,14230,14230,1
|
|
20230616,103800,208285690,14230,14230,14230,14230,1
|
|
20230616,103700,208271460,14130,14130,14130,14130,0
|
|
20230616,103600,208271460,14130,14130,14130,14130,24
|
|
20230616,103500,207932340,14130,14130,14130,14130,90
|
|
20230616,103400,206660640,14130,14150,14150,14130,85
|
|
20230616,103300,205459190,14110,14110,14110,14110,0
|
|
20230616,103200,205459190,14110,14110,14110,14110,0
|
|
20230616,103100,205459190,14110,14110,14110,14110,0
|
|
20230616,103000,205459190,14110,14110,14110,14110,0
|
|
20230616,102900,205459190,14110,14110,14110,14110,0
|
|
20230616,102800,205459190,14110,14110,14110,14110,0
|
|
20230616,102700,205459190,14110,14110,14110,14110,0
|
|
20230616,102600,205459190,14110,14110,14110,14110,0
|
|
20230616,102500,205459190,14110,14110,14110,14110,168
|
|
20230616,102400,203088710,14110,14250,14250,14110,42
|
|
20230616,102300,202494690,14270,14270,14270,14270,0
|
|
20230616,102200,202494690,14270,14270,14270,14270,0
|
|
20230616,102100,202494690,14270,14240,14270,14240,240
|
|
20230616,102000,199071260,14270,14270,14270,14270,0
|
|
20230616,101900,199071260,14270,14270,14270,14270,0
|
|
20230616,101800,199071260,14270,14270,14270,14270,0
|
|
20230616,101700,199071260,14270,14270,14270,14270,0
|
|
20230616,101600,199071260,14270,14050,14270,14050,11
|
|
20230616,101500,198914530,14020,14020,14020,14020,0
|
|
20230616,101400,198914530,14020,14020,14020,14020,0
|
|
20230616,101300,198914530,14020,14030,14030,14020,110
|
|
20230616,101200,197371620,14030,14160,14160,14030,500
|
|
20230616,101100,190339890,14460,14460,14460,14460,1
|
|
20230616,101000,190325430,14490,14490,14490,14490,0
|
|
20230616,100900,190325430,14490,14490,14490,14000,2036
|
|
20230616,100800,161544270,14490,14510,14510,14490,191
|
|
20230616,100700,158775770,14520,14520,14520,14520,0
|
|
20230616,100600,158775770,14520,14530,14530,14520,280
|
|
20230616,100500,154708380,14790,14790,14790,14790,0
|
|
20230616,100400,154708380,14790,14790,14790,14790,0
|
|
20230616,100300,154708380,14790,14790,14790,14790,0
|
|
20230616,100200,154708380,14790,14790,14790,14790,0
|
|
20230616,100100,154708380,14790,14790,14790,14790,3
|
|
20230616,100000,154664010,14800,14800,14800,14800,1
|
|
20230616,095900,154649210,14700,14700,14700,14700,0
|
|
20230616,095800,154649210,14700,14750,14750,14700,270
|
|
20230616,095700,150679610,14750,14750,14750,14750,10
|
|
20230616,095600,150532110,14990,14990,14990,14990,0
|
|
20230616,095500,150532110,14990,14990,14990,14990,0
|
|
20230616,095400,150532110,14990,14990,14990,14990,100
|
|
20230616,095300,149033110,14990,14990,14990,14990,100
|
|
20230616,095200,147534110,15170,15170,15170,15170,0
|
|
20230616,095100,147534110,15170,15170,15170,15170,0
|
|
20230616,095000,147534110,15170,15170,15170,15170,0
|
|
20230616,094900,147534110,15170,15170,15170,15170,0
|
|
20230616,094800,147534110,15170,15170,15170,15170,2
|
|
20230616,094700,147503770,14700,14930,14930,14700,704
|
|
20230616,094600,137144810,15190,15190,15190,15190,0
|
|
20230616,094500,137144810,15190,15190,15190,15190,1
|
|
20230616,094400,137129620,15000,15000,15000,15000,0
|
|
20230616,094300,137129620,15000,15000,15000,15000,0
|
|
20230616,094200,137129620,15000,15000,15000,15000,1
|
|
20230616,094100,137114620,15000,15000,15000,15000,0
|
|
20230616,094000,137114620,15000,15000,15000,15000,100
|
|
20230616,093900,135614620,15000,15000,15000,15000,0
|
|
20230616,093800,135614620,15000,15000,15000,15000,0
|
|
20230616,093700,135614620,15000,15000,15000,15000,0
|
|
20230616,093600,135614620,15000,15000,15000,15000,0
|
|
20230616,093500,135614620,15000,15000,15000,15000,238
|
|
20230616,093400,132044620,15000,15020,15020,15000,762
|
|
20230616,093300,120614320,15010,15010,15010,15010,229
|
|
20230616,093200,117177030,15010,15000,15010,15000,733
|
|
20230616,093100,106176790,15020,15020,15020,15020,100
|
|
20230616,093000,104674790,15190,15190,15190,15190,1
|
|
20230616,092900,104659600,15000,15000,15000,15000,0
|
|
20230616,092800,104659600,15000,15000,15000,15000,0
|
|
20230616,092700,104659600,15000,15050,15050,15000,250
|
|
20230616,092600,100905250,15000,15000,15000,15000,0
|
|
20230616,092500,100905250,15000,15000,15000,15000,392
|
|
20230616,092400,95025250,15000,15000,15000,15000,0
|
|
20230616,092300,95025250,15000,15000,15000,15000,0
|
|
20230616,092200,95025250,15000,15010,15010,15000,334
|
|
20230616,092100,90015190,15280,15280,15280,15280,0
|
|
20230616,092000,90015190,15280,15280,15280,15280,0
|
|
20230616,091900,90015190,15280,15280,15280,15280,1
|
|
20230616,091800,89999910,15290,15290,15290,15290,0
|
|
20230616,091700,89999910,15290,15290,15290,15290,1
|
|
20230616,091600,89984620,14900,14900,14900,14900,78
|
|
20230616,091500,88822420,14900,15000,15000,14900,146
|
|
20230616,091400,86646920,15000,15310,15310,15000,409
|
|
20230616,091300,80487610,15300,15290,15300,15290,1242
|
|
20230616,091200,61486010,15300,15000,15300,15000,801
|
|
20230616,091100,49381010,14900,14750,14900,14750,1150
|
|
20230616,091000,32401510,14750,14720,14750,14720,167
|
|
20230616,090900,29940670,14720,14710,14720,14710,13
|
|
20230616,090800,29749410,14700,14650,14700,14650,94
|
|
20230616,090700,28369340,14520,14520,14520,14520,5
|
|
20230616,090600,28296740,14490,14440,14490,14440,1171
|
|
20230616,090500,11334770,14490,14490,14490,14490,0
|
|
20230616,090400,11334770,14490,14660,14660,14490,488
|
|
20230616,090300,4254240,14490,14660,14660,14490,201
|
|
20230616,090200,1341580,14500,14500,14500,14500,1
|
|
20230616,090100,1327080,14490,14290,14490,14290,90
|
|
20230616,090000,28580,14290,14290,14290,14290,2
|