600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,185700,211152330,13860,13860,13860,13860,43
|
|
20230616,185600,211152330,13860,13860,13860,13860,0
|
|
20230616,185500,211152330,13860,13860,13860,13860,0
|
|
20230616,185400,211152330,13860,13860,13860,13860,0
|
|
20230616,185300,211152330,13860,13860,13860,13860,0
|
|
20230616,185200,211152330,13860,13860,13860,13860,0
|
|
20230616,185100,211152330,13860,13860,13860,13860,0
|
|
20230616,185000,211152330,13860,13860,13860,13860,0
|
|
20230616,184900,211152330,13860,13860,13860,13860,0
|
|
20230616,184800,211152330,13860,13860,13860,13860,0
|
|
20230616,184700,211152330,13860,13860,13860,13860,0
|
|
20230616,184600,211152330,13860,13860,13860,13860,0
|
|
20230616,184500,211152330,13860,13860,13860,13860,0
|
|
20230616,184400,211152330,13860,13860,13860,13860,0
|
|
20230616,184300,211152330,13860,13860,13860,13860,0
|
|
20230616,184200,211152330,13860,13860,13860,13860,0
|
|
20230616,184100,211152330,13860,13860,13860,13860,0
|
|
20230616,184000,211152330,13860,13860,13860,13860,0
|
|
20230616,183900,211152330,13860,13860,13860,13860,0
|
|
20230616,183800,211152330,13860,13860,13860,13860,0
|
|
20230616,183700,211152330,13860,13860,13860,13860,0
|
|
20230616,183600,211152330,13860,13860,13860,13860,0
|
|
20230616,183500,211152330,13860,13860,13860,13860,0
|
|
20230616,183400,211152330,13860,13860,13860,13860,0
|
|
20230616,183300,211152330,13860,13860,13860,13860,0
|
|
20230616,183200,211152330,13860,13860,13860,13860,0
|
|
20230616,183100,211152330,13860,13860,13860,13860,0
|
|
20230616,183000,211152330,13860,13860,13860,13860,0
|
|
20230616,182900,211152330,13860,13860,13860,13860,0
|
|
20230616,182800,211152330,13860,13860,13860,13860,0
|
|
20230616,182700,211152330,13860,13860,13860,13860,43
|
|
20230616,182600,211152330,13860,13860,13860,13860,0
|
|
20230616,182500,211152330,13860,13860,13860,13860,0
|
|
20230616,182400,211152330,13860,13860,13860,13860,0
|
|
20230616,182300,211152330,13860,13860,13860,13860,0
|
|
20230616,182200,211152330,13860,13860,13860,13860,0
|
|
20230616,182100,211152330,13860,13860,13860,13860,0
|
|
20230616,182000,211152330,13860,13860,13860,13860,0
|
|
20230616,181900,211152330,13860,13860,13860,13860,0
|
|
20230616,181800,211152330,13860,13860,13860,13860,0
|
|
20230616,181700,211152330,13860,13860,13860,13860,0
|
|
20230616,181600,211152330,13860,13860,13860,13860,0
|
|
20230616,181500,211152330,13860,13860,13860,13860,0
|
|
20230616,181400,211152330,13860,13860,13860,13860,0
|
|
20230616,181300,211152330,13860,13860,13860,13860,0
|
|
20230616,181200,211152330,13860,13860,13860,13860,0
|
|
20230616,181100,211152330,13860,13860,13860,13860,0
|
|
20230616,181000,211152330,13860,13860,13860,13860,0
|
|
20230616,180900,211152330,13860,13860,13860,13860,0
|
|
20230616,180800,211152330,13860,13860,13860,13860,0
|
|
20230616,180700,211152330,13860,13860,13860,13860,0
|
|
20230616,180600,211152330,13860,13860,13860,13860,0
|
|
20230616,180500,211152330,13860,13860,13860,13860,0
|
|
20230616,180400,211152330,13860,13860,13860,13860,0
|
|
20230616,180300,211152330,13860,13860,13860,13860,0
|
|
20230616,180200,211152330,13860,13860,13860,13860,0
|
|
20230616,180100,211152330,13860,13860,13860,13860,0
|
|
20230616,180000,211152330,13860,13860,13860,13860,0
|
|
20230616,175900,211152330,13860,13860,13860,13860,0
|
|
20230616,175800,211152330,13860,13860,13860,13860,0
|
|
20230616,175700,211152330,13860,13860,13860,13860,43
|
|
20230616,175600,211152330,13860,13860,13860,13860,0
|
|
20230616,175500,211152330,13860,13860,13860,13860,0
|
|
20230616,175400,211152330,13860,13860,13860,13860,0
|
|
20230616,175300,211152330,13860,13860,13860,13860,0
|
|
20230616,175200,211152330,13860,13860,13860,13860,0
|
|
20230616,175100,211152330,13860,13860,13860,13860,0
|
|
20230616,175000,211152330,13860,13860,13860,13860,0
|
|
20230616,174900,211152330,13860,13860,13860,13860,0
|
|
20230616,174800,211152330,13860,13860,13860,13860,0
|
|
20230616,174700,211152330,13860,13860,13860,13860,0
|
|
20230616,174600,211152330,13860,13860,13860,13860,0
|
|
20230616,174500,211152330,13860,13860,13860,13860,0
|
|
20230616,174400,211152330,13860,13860,13860,13860,0
|
|
20230616,174300,211152330,13860,13860,13860,13860,0
|
|
20230616,174200,211152330,13860,13860,13860,13860,0
|
|
20230616,174100,211152330,13860,13860,13860,13860,0
|
|
20230616,174000,211152330,13860,13860,13860,13860,0
|
|
20230616,173900,211152330,13860,13860,13860,13860,0
|
|
20230616,173800,211152330,13860,13860,13860,13860,0
|
|
20230616,173700,211152330,13860,13860,13860,13860,0
|
|
20230616,173600,211152330,13860,13860,13860,13860,0
|
|
20230616,173500,211152330,13860,13860,13860,13860,0
|
|
20230616,173400,211152330,13860,13860,13860,13860,0
|
|
20230616,173300,211152330,13860,13860,13860,13860,0
|
|
20230616,173200,211152330,13860,13860,13860,13860,0
|
|
20230616,173100,211152330,13860,13860,13860,13860,0
|
|
20230616,173000,211152330,13860,13860,13860,13860,0
|
|
20230616,172900,211152330,13860,13860,13860,13860,0
|
|
20230616,172800,211152330,13860,13860,13860,13860,0
|
|
20230616,172700,211152330,13860,13860,13860,13860,43
|
|
20230616,172600,211152330,13860,13860,13860,13860,0
|
|
20230616,172500,211152330,13860,13860,13860,13860,0
|
|
20230616,172400,211152330,13860,13860,13860,13860,0
|
|
20230616,172300,211152330,13860,13860,13860,13860,0
|
|
20230616,172200,211152330,13860,13860,13860,13860,0
|
|
20230616,172100,211152330,13860,13860,13860,13860,0
|
|
20230616,172000,211152330,13860,13860,13860,13860,0
|
|
20230616,171900,211152330,13860,13860,13860,13860,0
|
|
20230616,171800,211152330,13860,13860,13860,13860,0
|
|
20230616,171700,211152330,13860,13860,13860,13860,0
|
|
20230616,171600,211152330,13860,13860,13860,13860,0
|
|
20230616,171500,211152330,13860,13860,13860,13860,0
|
|
20230616,171400,211152330,13860,13860,13860,13860,0
|
|
20230616,171300,211152330,13860,13860,13860,13860,0
|
|
20230616,171200,211152330,13860,13860,13860,13860,0
|
|
20230616,171100,211152330,13860,13860,13860,13860,0
|
|
20230616,171000,211152330,13860,13860,13860,13860,0
|
|
20230616,170900,211152330,13860,13860,13860,13860,0
|
|
20230616,170800,211152330,13860,13860,13860,13860,0
|
|
20230616,170700,211152330,13860,13860,13860,13860,0
|
|
20230616,170600,211152330,13860,13860,13860,13860,0
|
|
20230616,170500,211152330,13860,13860,13860,13860,0
|
|
20230616,170400,211152330,13860,13860,13860,13860,0
|
|
20230616,170300,211152330,13860,13860,13860,13860,0
|
|
20230616,170200,211152330,13860,13860,13860,13860,0
|
|
20230616,170100,211152330,13860,13860,13860,13860,0
|
|
20230616,170000,211152330,13860,13860,13860,13860,0
|
|
20230616,165900,211152330,13860,13860,13860,13860,0
|
|
20230616,165800,211152330,13860,13860,13860,13860,0
|
|
20230616,165700,211152330,13860,13860,13860,13860,43
|
|
20230616,165600,211152330,13860,13860,13860,13860,0
|
|
20230616,165500,211152330,13860,13860,13860,13860,0
|
|
20230616,165400,211152330,13860,13860,13860,13860,0
|
|
20230616,165300,211152330,13860,13860,13860,13860,0
|
|
20230616,165200,211152330,13860,13860,13860,13860,0
|
|
20230616,165100,211152330,13860,13860,13860,13860,0
|
|
20230616,165000,211152330,13860,13860,13860,13860,0
|
|
20230616,164900,211152330,13860,13860,13860,13860,0
|
|
20230616,164800,211152330,13860,13860,13860,13860,0
|
|
20230616,164700,211152330,13860,13860,13860,13860,0
|
|
20230616,164600,211152330,13860,13860,13860,13860,0
|
|
20230616,164500,211152330,13860,13860,13860,13860,0
|
|
20230616,164400,211152330,13860,13860,13860,13860,0
|
|
20230616,164300,211152330,13860,13860,13860,13860,0
|
|
20230616,164200,211152330,13860,13860,13860,13860,0
|
|
20230616,164100,211152330,13860,13860,13860,13860,0
|
|
20230616,164000,211152330,13860,13860,13860,13860,0
|
|
20230616,163900,211152330,13860,13860,13860,13860,0
|
|
20230616,163800,211152330,13860,13860,13860,13860,0
|
|
20230616,163700,211152330,13860,13860,13860,13860,0
|
|
20230616,163600,211152330,13860,13860,13860,13860,0
|
|
20230616,163500,211152330,13860,13860,13860,13860,0
|
|
20230616,163400,211152330,13860,13860,13860,13860,0
|
|
20230616,163300,211152330,13860,13860,13860,13860,0
|
|
20230616,163200,211152330,13860,13860,13860,13860,0
|
|
20230616,163100,211152330,13860,13860,13860,13860,0
|
|
20230616,163000,211152330,13860,13860,13860,13860,0
|
|
20230616,162900,211152330,13860,13860,13860,13860,0
|
|
20230616,162800,211152330,13860,13860,13860,13860,0
|
|
20230616,162700,211152330,13860,13860,13860,13860,43
|
|
20230616,162600,211152330,13860,13860,13860,13860,0
|
|
20230616,162500,211152330,13860,13860,13860,13860,0
|
|
20230616,162400,211152330,13860,13860,13860,13860,0
|
|
20230616,162300,211152330,13860,13860,13860,13860,0
|
|
20230616,162200,211152330,13860,13860,13860,13860,0
|
|
20230616,162100,211152330,13860,13860,13860,13860,0
|
|
20230616,162000,211152330,13860,13860,13860,13860,0
|
|
20230616,161900,211152330,13860,13860,13860,13860,0
|
|
20230616,161800,211152330,13860,13860,13860,13860,0
|
|
20230616,161700,211152330,13860,13860,13860,13860,0
|
|
20230616,161600,211152330,13860,13860,13860,13860,0
|
|
20230616,161500,211152330,13860,13860,13860,13860,0
|
|
20230616,161400,211152330,13860,13860,13860,13860,0
|
|
20230616,161300,211152330,13860,13860,13860,13860,0
|
|
20230616,161200,211152330,13860,13860,13860,13860,0
|
|
20230616,161100,211152330,13860,13860,13860,13860,0
|
|
20230616,161000,211152330,13860,13860,13860,13860,0
|
|
20230616,160900,211152330,13860,13860,13860,13860,0
|
|
20230616,160800,211152330,13860,13860,13860,13860,0
|
|
20230616,160700,211152330,13860,13860,13860,13860,0
|
|
20230616,160600,211152330,13860,13860,13860,13860,0
|
|
20230616,160500,211152330,13860,13860,13860,13860,0
|
|
20230616,160400,211152330,13860,13860,13860,13860,0
|
|
20230616,160300,211152330,13860,13860,13860,13860,0
|
|
20230616,160200,211152330,13860,13860,13860,13860,0
|
|
20230616,160100,211152330,13860,13860,13860,13860,0
|
|
20230616,160000,211152330,13860,13860,13860,13860,0
|
|
20230616,155900,211152330,13860,13860,13860,13860,0
|
|
20230616,155800,211152330,13860,13860,13860,13860,0
|
|
20230616,155700,211152330,13860,13860,13860,13860,43
|
|
20230616,155600,211152330,13860,13860,13860,13860,0
|
|
20230616,155500,211152330,13860,13860,13860,13860,0
|
|
20230616,155400,211152330,13860,13860,13860,13860,0
|
|
20230616,155300,211152330,13860,13860,13860,13860,0
|
|
20230616,155200,211152330,13860,13860,13860,13860,0
|
|
20230616,155100,211152330,13860,13860,13860,13860,0
|
|
20230616,155000,211152330,13860,13860,13860,13860,0
|
|
20230616,154900,211152330,13860,13860,13860,13860,0
|
|
20230616,154800,211152330,13860,13860,13860,13860,0
|
|
20230616,154700,211152330,13860,13860,13860,13860,0
|
|
20230616,154600,211152330,13860,13860,13860,13860,0
|
|
20230616,154500,211152330,13860,13860,13860,13860,0
|
|
20230616,154400,211152330,13860,13860,13860,13860,0
|
|
20230616,154300,211152330,13860,13860,13860,13860,0
|
|
20230616,154200,211152330,13860,13860,13860,13860,0
|
|
20230616,154100,211152330,13860,13860,13860,13860,0
|
|
20230616,154000,211152330,13860,13860,13860,13860,0
|
|
20230616,153900,211152330,13860,13860,13860,13860,0
|
|
20230616,153800,211152330,13860,13860,13860,13860,0
|
|
20230616,153700,211152330,13860,13860,13860,13860,0
|
|
20230616,153600,211152330,13860,13860,13860,13860,0
|
|
20230616,153500,211152330,13860,13860,13860,13860,0
|
|
20230616,153400,211152330,13860,13860,13860,13860,0
|
|
20230616,153300,211152330,13860,13860,13860,13860,0
|
|
20230616,153200,211152330,13860,13860,13860,13860,0
|
|
20230616,153100,211152330,13860,13860,13860,13860,0
|
|
20230616,153000,211152330,13860,13860,13860,13860,43
|
|
20230616,152900,210556350,13860,13860,13860,13860,0
|
|
20230616,152800,210556350,13860,13860,13860,13860,0
|
|
20230616,152700,210556350,13860,13860,13860,13860,0
|
|
20230616,152600,210556350,13860,13860,13860,13860,0
|
|
20230616,152500,210556350,13860,13860,13860,13860,0
|
|
20230616,152400,210556350,13860,13860,13860,13860,0
|
|
20230616,152300,210556350,13860,13860,13860,13860,0
|
|
20230616,152200,210556350,13860,13860,13860,13860,0
|
|
20230616,152100,210556350,13860,13860,13860,13860,0
|
|
20230616,152000,210556350,13860,13860,13860,13860,0
|
|
20230616,151900,210556350,13860,13860,13860,13860,1
|
|
20230616,151800,210542490,13820,13820,13820,13820,75
|
|
20230616,151700,209505990,13820,13820,13820,13820,25
|
|
20230616,151600,209160490,13820,13820,13820,13820,100
|
|
20230616,151500,207778490,13820,13820,13820,13820,0
|
|
20230616,151400,207778490,13820,13820,13820,13820,0
|
|
20230616,151300,207778490,13820,13820,13820,13820,39
|
|
20230616,151200,207239510,13810,13810,13810,13810,748
|
|
20230616,151100,196909630,13800,13790,13800,13790,369
|
|
20230616,151000,191819400,13780,13790,13790,13780,41
|
|
20230616,150900,191254390,13790,13790,13790,13790,2
|
|
20230616,150800,191226810,13780,13780,13780,13780,48
|
|
20230616,150700,190565370,13790,13790,13790,13790,1
|
|
20230616,150600,190551580,13790,13790,13790,13790,0
|
|
20230616,150500,190551580,13790,13790,13790,13790,0
|
|
20230616,150400,190551580,13790,13790,13790,13790,308
|
|
20230616,150300,186304260,13790,13790,13790,13790,100
|
|
20230616,150200,184925260,13800,13800,13800,13800,0
|
|
20230616,150100,184925260,13800,13800,13800,13800,0
|
|
20230616,150000,184925260,13800,13800,13800,13800,54
|
|
20230616,145900,184180060,13790,13790,13790,13790,0
|
|
20230616,145800,184180060,13790,13790,13790,13790,0
|
|
20230616,145700,184180060,13790,13790,13790,13790,0
|
|
20230616,145600,184180060,13790,13790,13790,13790,0
|
|
20230616,145500,184180060,13790,13790,13790,13790,0
|
|
20230616,145400,184180060,13790,13790,13790,13790,92
|
|
20230616,145300,182911380,13790,13790,13790,13790,8
|
|
20230616,145200,182801060,13790,13790,13790,13790,0
|
|
20230616,145100,182801060,13790,13790,13790,13790,0
|
|
20230616,145000,182801060,13790,13790,13790,13790,50
|
|
20230616,144900,182111560,13800,13800,13800,13800,0
|
|
20230616,144800,182111560,13800,13800,13800,13800,0
|
|
20230616,144700,182111560,13800,13800,13800,13800,171
|
|
20230616,144600,179751760,13800,13800,13800,13800,0
|
|
20230616,144500,179751760,13800,13800,13800,13800,0
|
|
20230616,144400,179751760,13800,13800,13800,13800,70
|
|
20230616,144300,178785760,13810,13800,13810,13800,120
|
|
20230616,144200,177128660,13800,13800,13800,13800,0
|
|
20230616,144100,177128660,13800,13800,13800,13800,0
|
|
20230616,144000,177128660,13800,13800,13800,13800,0
|
|
20230616,143900,177128660,13800,13800,13800,13800,91
|
|
20230616,143800,175872860,13810,13810,13810,13810,5
|
|
20230616,143700,175803810,13800,13800,13800,13800,46
|
|
20230616,143600,175169010,13810,13810,13810,13810,5
|
|
20230616,143500,175099960,13810,13810,13810,13810,173
|
|
20230616,143400,172710830,13810,13810,13810,13810,0
|
|
20230616,143300,172710830,13810,13820,13820,13810,89
|
|
20230616,143200,171481650,13820,13820,13820,13820,0
|
|
20230616,143100,171481650,13820,13820,13820,13820,0
|
|
20230616,143000,171481650,13820,13820,13820,13820,0
|
|
20230616,142900,171481650,13820,13820,13820,13820,0
|
|
20230616,142800,171481650,13820,13820,13820,13820,1
|
|
20230616,142700,171467830,13880,13880,13880,13880,0
|
|
20230616,142600,171467830,13880,13880,13880,13880,0
|
|
20230616,142500,171467830,13880,13880,13880,13880,0
|
|
20230616,142400,171467830,13880,13880,13880,13880,0
|
|
20230616,142300,171467830,13880,13880,13880,13880,0
|
|
20230616,142200,171467830,13880,13880,13880,13880,0
|
|
20230616,142100,171467830,13880,13880,13880,13880,0
|
|
20230616,142000,171467830,13880,13880,13880,13880,0
|
|
20230616,141900,171467830,13880,13880,13880,13880,0
|
|
20230616,141800,171467830,13880,13880,13880,13880,0
|
|
20230616,141700,171467830,13880,13880,13880,13880,0
|
|
20230616,141600,171467830,13880,13880,13880,13880,0
|
|
20230616,141500,171467830,13880,13880,13880,13880,0
|
|
20230616,141400,171467830,13880,13880,13880,13880,0
|
|
20230616,141300,171467830,13880,13880,13880,13880,0
|
|
20230616,141200,171467830,13880,13880,13880,13880,0
|
|
20230616,141100,171467830,13880,13880,13880,13880,0
|
|
20230616,141000,171467830,13880,13880,13880,13880,0
|
|
20230616,140900,171467830,13880,13880,13880,13880,0
|
|
20230616,140800,171467830,13880,13880,13880,13880,0
|
|
20230616,140700,171467830,13880,13880,13880,13880,0
|
|
20230616,140600,171467830,13880,13880,13880,13880,0
|
|
20230616,140500,171467830,13880,13880,13880,13880,1
|
|
20230616,140400,171453950,13880,13880,13880,13880,0
|
|
20230616,140300,171453950,13880,13880,13880,13880,0
|
|
20230616,140200,171453950,13880,13880,13880,13880,0
|
|
20230616,140100,171453950,13880,13880,13880,13880,1
|
|
20230616,140000,171440070,13880,13880,13880,13880,0
|
|
20230616,135900,171440070,13880,13880,13880,13880,5
|
|
20230616,135800,171370670,13880,13880,13880,13880,0
|
|
20230616,135700,171370670,13880,13880,13880,13880,0
|
|
20230616,135600,171370670,13880,13880,13880,13880,1
|
|
20230616,135500,171356790,13890,13890,13890,13890,0
|
|
20230616,135400,171356790,13890,13890,13890,13890,0
|
|
20230616,135300,171356790,13890,13890,13890,13890,0
|
|
20230616,135200,171356790,13890,13890,13890,13890,0
|
|
20230616,135100,171356790,13890,13890,13890,13890,0
|
|
20230616,135000,171356790,13890,13890,13890,13890,0
|
|
20230616,134900,171356790,13890,13890,13890,13890,0
|
|
20230616,134800,171356790,13890,13890,13890,13890,0
|
|
20230616,134700,171356790,13890,13890,13890,13890,0
|
|
20230616,134600,171356790,13890,13890,13890,13890,0
|
|
20230616,134500,171356790,13890,13890,13890,13890,0
|
|
20230616,134400,171356790,13890,13890,13890,13890,0
|
|
20230616,134300,171356790,13890,13890,13890,13890,0
|
|
20230616,134200,171356790,13890,13890,13890,13890,0
|
|
20230616,134100,171356790,13890,13890,13890,13890,0
|
|
20230616,134000,171356790,13890,13890,13890,13890,0
|
|
20230616,133900,171356790,13890,13890,13890,13890,0
|
|
20230616,133800,171356790,13890,13890,13890,13890,3
|
|
20230616,133700,171315120,13850,13850,13850,13850,0
|
|
20230616,133600,171315120,13850,13850,13850,13850,0
|
|
20230616,133500,171315120,13850,13850,13850,13850,1
|
|
20230616,133400,171301270,13880,13880,13880,13880,0
|
|
20230616,133300,171301270,13880,13880,13880,13880,0
|
|
20230616,133200,171301270,13880,13880,13880,13880,2
|
|
20230616,133100,171273510,13880,13880,13880,13880,1
|
|
20230616,133000,171259630,13900,13880,13900,13880,201
|
|
20230616,132900,168467390,13820,13820,13820,13820,0
|
|
20230616,132800,168467390,13820,13830,13830,13820,315
|
|
20230616,132700,164113300,13830,13830,13830,13830,0
|
|
20230616,132600,164113300,13830,13830,13830,13830,0
|
|
20230616,132500,164113300,13830,13830,13830,13830,5
|
|
20230616,132400,164044150,13840,13840,13840,13840,0
|
|
20230616,132300,164044150,13840,13840,13840,13840,0
|
|
20230616,132200,164044150,13840,13840,13840,13840,0
|
|
20230616,132100,164044150,13840,13840,13840,13840,30
|
|
20230616,132000,163628950,13840,13840,13840,13840,30
|
|
20230616,131900,163213750,13900,13900,13900,13900,0
|
|
20230616,131800,163213750,13900,13900,13900,13900,0
|
|
20230616,131700,163213750,13900,13900,13900,13900,0
|
|
20230616,131600,163213750,13900,13900,13900,13900,0
|
|
20230616,131500,163213750,13900,13900,13900,13900,0
|
|
20230616,131400,163213750,13900,13900,13900,13900,1
|
|
20230616,131300,163199850,13840,13840,13840,13840,0
|
|
20230616,131200,163199850,13840,13840,13840,13840,0
|
|
20230616,131100,163199850,13840,13880,13880,13840,145
|
|
20230616,131000,161192870,13890,13900,13900,13890,103
|
|
20230616,130900,159761180,13900,13900,13900,13900,23
|
|
20230616,130800,159441480,13910,13910,13910,13910,0
|
|
20230616,130700,159441480,13910,13910,13910,13910,0
|
|
20230616,130600,159441480,13910,13910,13910,13910,0
|
|
20230616,130500,159441480,13910,13910,13910,13910,5
|
|
20230616,130400,159371930,13900,13910,13910,13900,8
|
|
20230616,130300,159260720,13900,13900,13900,13900,0
|
|
20230616,130200,159260720,13900,13900,13900,13900,0
|
|
20230616,130100,159260720,13900,13900,13900,13900,1
|
|
20230616,130000,159246820,13900,13900,13900,13900,0
|
|
20230616,125900,159246820,13900,13900,13900,13900,0
|
|
20230616,125800,159246820,13900,13900,13900,13900,0
|
|
20230616,125700,159246820,13900,13900,13900,13900,0
|
|
20230616,125600,159246820,13900,13900,13900,13900,50
|
|
20230616,125500,158551820,13900,13900,13900,13900,23
|
|
20230616,125400,158232120,13900,13900,13900,13900,0
|
|
20230616,125300,158232120,13900,13900,13900,13900,1
|
|
20230616,125200,158218220,13900,13900,13900,13900,0
|
|
20230616,125100,158218220,13900,13900,13900,13900,16
|
|
20230616,125000,157995820,13900,13900,13900,13900,0
|
|
20230616,124900,157995820,13900,13900,13900,13900,8
|
|
20230616,124800,157884620,13900,13900,13900,13900,0
|
|
20230616,124700,157884620,13900,13900,13900,13900,0
|
|
20230616,124600,157884620,13900,13900,13900,13900,0
|
|
20230616,124500,157884620,13900,13900,13900,13900,274
|
|
20230616,124400,154076020,13910,13910,13910,13910,0
|
|
20230616,124300,154076020,13910,13900,13910,13900,115
|
|
20230616,124200,152477510,13900,13900,13900,13900,0
|
|
20230616,124100,152477510,13900,13900,13900,13900,0
|
|
20230616,124000,152477510,13900,13900,13900,13900,0
|
|
20230616,123900,152477510,13900,13900,13900,13900,0
|
|
20230616,123800,152477510,13900,13900,13900,13900,0
|
|
20230616,123700,152477510,13900,13900,13900,13900,0
|
|
20230616,123600,152477510,13900,13900,13900,13900,9
|
|
20230616,123500,152352410,13900,13900,13900,13900,0
|
|
20230616,123400,152352410,13900,13900,13900,13900,0
|
|
20230616,123300,152352410,13900,13900,13900,13900,7
|
|
20230616,123200,152255110,13920,13920,13920,13920,0
|
|
20230616,123100,152255110,13920,13920,13920,13920,0
|
|
20230616,123000,152255110,13920,13920,13920,13920,0
|
|
20230616,122900,152255110,13920,13920,13920,13920,0
|
|
20230616,122800,152255110,13920,13900,13920,13900,83
|
|
20230616,122700,151100650,13890,13890,13890,13890,0
|
|
20230616,122600,151100650,13890,13890,13890,13890,0
|
|
20230616,122500,151100650,13890,13890,13890,13890,0
|
|
20230616,122400,151100650,13890,13890,13890,13890,36
|
|
20230616,122300,150600610,13920,13920,13920,13920,0
|
|
20230616,122200,150600610,13920,13920,13920,13920,0
|
|
20230616,122100,150600610,13920,13920,13920,13920,0
|
|
20230616,122000,150600610,13920,13920,13920,13920,0
|
|
20230616,121900,150600610,13920,13920,13920,13920,0
|
|
20230616,121800,150600610,13920,13920,13920,13920,0
|
|
20230616,121700,150600610,13920,13920,13920,13920,0
|
|
20230616,121600,150600610,13920,13920,13920,13920,5
|
|
20230616,121500,150531010,13920,13920,13920,13920,1
|
|
20230616,121400,150517090,13830,13830,13830,13830,0
|
|
20230616,121300,150517090,13830,13830,13830,13830,0
|
|
20230616,121200,150517090,13830,13840,13840,13830,6
|
|
20230616,121100,150434090,13920,13900,13920,13900,76
|
|
20230616,121000,149376280,13910,13910,13910,13910,0
|
|
20230616,120900,149376280,13910,13910,13910,13910,0
|
|
20230616,120800,149376280,13910,13910,13910,13910,0
|
|
20230616,120700,149376280,13910,13910,13910,13910,1
|
|
20230616,120600,149362370,13860,13860,13860,13860,532
|
|
20230616,120500,141988850,13860,13800,13860,13800,236
|
|
20230616,120400,138721030,13850,13850,13850,13850,1
|
|
20230616,120300,138707180,13800,13800,13800,13800,0
|
|
20230616,120200,138707180,13800,13800,13800,13800,1
|
|
20230616,120100,138693380,13800,13800,13800,13800,0
|
|
20230616,120000,138693380,13800,13800,13800,13800,6
|
|
20230616,115900,138610580,13800,13800,13800,13800,0
|
|
20230616,115800,138610580,13800,13800,13800,13800,5
|
|
20230616,115700,138541580,13800,13800,13800,13800,0
|
|
20230616,115600,138541580,13800,13800,13800,13800,5
|
|
20230616,115500,138472580,13850,13850,13850,13850,1
|
|
20230616,115400,138458730,13800,13800,13800,13800,5
|
|
20230616,115300,138389730,13790,13790,13790,13790,0
|
|
20230616,115200,138389730,13790,13790,13790,13790,5
|
|
20230616,115100,138320780,13790,13790,13790,13790,0
|
|
20230616,115000,138320780,13790,13800,13800,13790,226
|
|
20230616,114900,135202030,13800,13790,13800,13790,6
|
|
20230616,114800,135119280,13790,13790,13790,13790,8
|
|
20230616,114700,135008960,13780,13790,13790,13780,6
|
|
20230616,114600,134926270,13780,13780,13780,13780,74
|
|
20230616,114500,133906550,13770,13770,13770,13770,15
|
|
20230616,114400,133700000,13780,13780,13780,13780,6
|
|
20230616,114300,133617320,13780,13780,13780,13780,5
|
|
20230616,114200,133548420,13780,13780,13780,13780,0
|
|
20230616,114100,133548420,13780,13780,13780,13780,5
|
|
20230616,114000,133479520,13780,13780,13780,13780,0
|
|
20230616,113900,133479520,13780,13780,13780,13780,5
|
|
20230616,113800,133410620,13780,13780,13780,13780,5
|
|
20230616,113700,133341720,13780,13780,13780,13780,0
|
|
20230616,113600,133341720,13780,13780,13780,13780,14
|
|
20230616,113500,133148800,13780,13780,13780,13780,0
|
|
20230616,113400,133148800,13780,13780,13780,13780,5
|
|
20230616,113300,133079900,13780,13780,13780,13780,0
|
|
20230616,113200,133079900,13780,13780,13780,13780,5
|
|
20230616,113100,133011000,13770,13770,13770,13770,0
|
|
20230616,113000,133011000,13770,13770,13770,13770,5
|
|
20230616,112900,132942150,13770,13770,13770,13770,0
|
|
20230616,112800,132942150,13770,13770,13770,13770,5
|
|
20230616,112700,132873300,13800,13770,13800,13770,55
|
|
20230616,112600,132114510,13770,13770,13770,13770,41
|
|
20230616,112500,131549940,13770,13770,13770,13770,5
|
|
20230616,112400,131481090,13770,13770,13770,13770,0
|
|
20230616,112300,131481090,13770,13770,13770,13770,13
|
|
20230616,112200,131302080,13780,13780,13780,13780,0
|
|
20230616,112100,131302080,13780,13780,13780,13780,1
|
|
20230616,112000,131288300,13790,13790,13790,13790,0
|
|
20230616,111900,131288300,13790,13790,13790,13790,1
|
|
20230616,111800,131274510,13810,13810,13810,13810,1
|
|
20230616,111700,131260700,13710,13710,13710,13710,5
|
|
20230616,111600,131192150,13710,13710,13710,13710,5
|
|
20230616,111500,131123600,13710,13710,13710,13710,0
|
|
20230616,111400,131123600,13710,13710,13710,13710,9
|
|
20230616,111300,131000210,13740,13740,13740,13740,0
|
|
20230616,111200,131000210,13740,13740,13740,13740,1
|
|
20230616,111100,130986470,13730,13720,13730,13720,15
|
|
20230616,111000,130780560,13720,13730,13730,13720,100
|
|
20230616,110900,129407570,13730,13730,13730,13730,0
|
|
20230616,110800,129407570,13730,13730,13730,13730,5
|
|
20230616,110700,129338920,13730,13730,13730,13730,0
|
|
20230616,110600,129338920,13730,13730,13730,13730,5
|
|
20230616,110500,129270270,13730,13730,13730,13730,5
|
|
20230616,110400,129201620,13860,13860,13860,13860,0
|
|
20230616,110300,129201620,13860,13710,13860,13710,55
|
|
20230616,110200,128442510,13700,13770,13770,13700,677
|
|
20230616,110100,119153050,13770,13770,13770,13770,5
|
|
20230616,110000,119084200,13780,13780,13780,13780,319
|
|
20230616,105900,114688380,13780,13860,13860,13780,6
|
|
20230616,105800,114605620,13780,13780,13780,13780,0
|
|
20230616,105700,114605620,13780,13780,13780,13780,5
|
|
20230616,105600,114536720,13780,13780,13780,13780,5
|
|
20230616,105500,114467820,13780,13780,13780,13780,1
|
|
20230616,105400,114454040,13780,13780,13780,13780,5
|
|
20230616,105300,114385140,13780,13780,13780,13780,0
|
|
20230616,105200,114385140,13780,13780,13780,13780,5
|
|
20230616,105100,114316240,13790,13790,13790,13790,5
|
|
20230616,105000,114247290,13790,13790,13790,13790,5
|
|
20230616,104900,114178340,13860,13800,13860,13800,231
|
|
20230616,104800,110976860,13780,13800,13800,13780,158
|
|
20230616,104700,108796560,13780,13780,13780,13780,0
|
|
20230616,104600,108796560,13780,13800,13800,13780,100
|
|
20230616,104500,107416660,13800,13780,13800,13780,6
|
|
20230616,104400,107333960,13780,13780,13780,13780,0
|
|
20230616,104300,107333960,13780,13780,13780,13780,5
|
|
20230616,104200,107265060,13780,13780,13780,13780,0
|
|
20230616,104100,107265060,13780,13780,13780,13780,5
|
|
20230616,104000,107196160,13800,13800,13800,13800,1
|
|
20230616,103900,107182360,13780,13780,13780,13780,5
|
|
20230616,103800,107113460,13790,13790,13790,13790,45
|
|
20230616,103700,106492910,13790,13790,13790,13790,5
|
|
20230616,103600,106423960,13790,13790,13790,13790,0
|
|
20230616,103500,106423960,13790,13800,13800,13790,152
|
|
20230616,103400,104326410,13800,13800,13800,13800,5
|
|
20230616,103300,104257410,13800,13800,13800,13800,0
|
|
20230616,103200,104257410,13800,13800,13800,13800,5
|
|
20230616,103100,104188410,13900,13900,13900,13900,0
|
|
20230616,103000,104188410,13900,13790,13900,13790,11
|
|
20230616,102900,104036060,13790,13790,13790,13790,0
|
|
20230616,102800,104036060,13790,13790,13790,13790,6
|
|
20230616,102700,103953320,13900,13900,13900,13900,1
|
|
20230616,102600,103939420,13790,13790,13790,13790,5
|
|
20230616,102500,103870470,13800,13800,13800,13800,3
|
|
20230616,102400,103829070,13800,13800,13800,13800,2
|
|
20230616,102300,103801470,13800,13800,13800,13800,5
|
|
20230616,102200,103732470,13790,13800,13800,13790,93
|
|
20230616,102100,102449310,13810,13810,13810,13810,5
|
|
20230616,102000,102380260,13810,13810,13810,13810,0
|
|
20230616,101900,102380260,13810,13810,13810,13810,5
|
|
20230616,101800,102311210,13810,13810,13810,13810,0
|
|
20230616,101700,102311210,13810,13820,13820,13810,578
|
|
20230616,101600,94323300,13820,13820,13820,13820,0
|
|
20230616,101500,94323300,13820,13820,13820,13820,4
|
|
20230616,101400,94268020,13810,13810,13810,13810,0
|
|
20230616,101300,94268020,13810,13810,13810,13810,5
|
|
20230616,101200,94198970,13910,13810,13910,13810,104
|
|
20230616,101100,92752830,13910,13910,13910,13910,0
|
|
20230616,101000,92752830,13910,13800,13910,13800,28
|
|
20230616,100900,92364100,13900,13880,13900,13880,120
|
|
20230616,100800,90696330,13890,13780,13890,13780,6
|
|
20230616,100700,90613540,13900,13790,13900,13790,1447
|
|
20230616,100600,70659300,13790,13790,13790,13790,6
|
|
20230616,100500,70576560,13790,13790,13790,13790,1
|
|
20230616,100400,70562770,13790,13900,13910,13790,15
|
|
20230616,100300,70354740,13780,13780,13780,13780,0
|
|
20230616,100200,70354740,13780,13780,13780,13780,5
|
|
20230616,100100,70285840,13780,13780,13780,13780,5
|
|
20230616,100000,70216940,13910,13910,13910,13910,0
|
|
20230616,095900,70216940,13910,13850,13910,13780,155
|
|
20230616,095800,68062640,13770,13770,13770,13770,0
|
|
20230616,095700,68062640,13770,13770,13770,13770,5
|
|
20230616,095600,67993790,13900,13900,13900,13900,1
|
|
20230616,095500,67979890,13760,13760,13760,13760,5
|
|
20230616,095400,67911090,13900,13770,13900,13760,6
|
|
20230616,095300,67828360,13770,13770,13770,13770,5
|
|
20230616,095200,67759510,13910,13730,13910,13730,25
|
|
20230616,095100,67412720,13910,13910,13910,13910,0
|
|
20230616,095000,67412720,13910,13700,13910,13700,131
|
|
20230616,094900,65591610,13910,13910,13910,13730,368
|
|
20230616,094800,60525300,13730,13910,13930,13730,563
|
|
20230616,094700,52733230,13910,13820,13910,13670,250
|
|
20230616,094600,49290970,13820,13820,13910,13820,183
|
|
20230616,094500,46761140,13820,13850,13850,13820,251
|
|
20230616,094400,43290950,13850,13850,13850,13850,5
|
|
20230616,094300,43221700,13850,13850,13850,13850,0
|
|
20230616,094200,43221700,13850,13930,13930,13850,6
|
|
20230616,094100,43138520,13840,13840,13840,13840,5
|
|
20230616,094000,43069320,13930,13930,13930,13930,1
|
|
20230616,093900,43055390,13940,13840,13940,13840,6
|
|
20230616,093800,42972250,13840,13840,13840,13840,0
|
|
20230616,093700,42972250,13840,13840,13840,13840,5
|
|
20230616,093600,42903050,13940,13940,13950,13940,46
|
|
20230616,093500,42261420,13820,13820,13820,13820,5
|
|
20230616,093400,42192320,13820,13820,13820,13820,0
|
|
20230616,093300,42192320,13820,13970,13970,13820,22
|
|
20230616,093200,41885730,13970,13860,13970,13860,21
|
|
20230616,093100,41593790,13840,13850,13850,13840,68
|
|
20230616,093000,40652660,13860,13880,13880,13860,30
|
|
20230616,092900,40236780,13970,13880,13970,13880,6
|
|
20230616,092800,40153410,13970,13880,13970,13880,6
|
|
20230616,092700,40070040,13980,13980,13980,13980,68
|
|
20230616,092600,39119400,13870,13870,13870,13870,5
|
|
20230616,092500,39050050,13980,13980,13980,13980,3
|
|
20230616,092400,39008110,13870,13990,13990,13870,48
|
|
20230616,092300,38337360,13990,13980,13990,13980,32
|
|
20230616,092200,37889730,13850,13880,14000,13850,403
|
|
20230616,092100,32269510,13840,13840,13840,13840,48
|
|
20230616,092000,31605190,13840,13840,13840,13840,90
|
|
20230616,091900,30359590,13800,13840,13840,13800,212
|
|
20230616,091800,27427180,13870,13870,13870,13870,85
|
|
20230616,091700,26248230,13870,13870,13870,13870,5
|
|
20230616,091600,26178880,13900,13900,13900,13900,11
|
|
20230616,091500,26025980,13900,13870,13900,13870,6
|
|
20230616,091400,25942730,13880,13880,13880,13880,0
|
|
20230616,091300,25942730,13880,13880,13880,13880,5
|
|
20230616,091200,25873330,13870,13870,13870,13870,0
|
|
20230616,091100,25873330,13870,13920,13970,13870,142
|
|
20230616,091000,23890190,13970,13930,13970,13930,17
|
|
20230616,090900,23653040,13840,13920,13920,13840,116
|
|
20230616,090800,22038720,13920,13920,13920,13920,175
|
|
20230616,090700,19602720,13920,13900,13920,13890,250
|
|
20230616,090600,16124730,13910,13990,14000,13910,29
|
|
20230616,090500,15720280,14000,13910,14000,13910,74
|
|
20230616,090400,14684790,13890,13880,13900,13880,108
|
|
20230616,090300,13184590,13890,13890,13890,13890,234
|
|
20230616,090200,9934330,13840,13890,13890,13840,106
|
|
20230616,090100,8467040,13830,13830,13890,13830,191
|
|
20230616,090000,5823380,13830,13710,13830,13710,424
|