627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,192400,463832690,18450,18450,18450,18450,10956
|
|
20230616,192300,463832690,18450,18450,18450,18450,0
|
|
20230616,192200,463832690,18450,18450,18450,18450,0
|
|
20230616,192100,463832690,18450,18450,18450,18450,0
|
|
20230616,192000,463832690,18450,18450,18450,18450,0
|
|
20230616,191900,463832690,18450,18450,18450,18450,0
|
|
20230616,191800,463832690,18450,18450,18450,18450,0
|
|
20230616,191700,463832690,18450,18450,18450,18450,0
|
|
20230616,191600,463832690,18450,18450,18450,18450,0
|
|
20230616,191500,463832690,18450,18450,18450,18450,0
|
|
20230616,191400,463832690,18450,18450,18450,18450,0
|
|
20230616,191300,463832690,18450,18450,18450,18450,0
|
|
20230616,191200,463832690,18450,18450,18450,18450,0
|
|
20230616,191100,463832690,18450,18450,18450,18450,0
|
|
20230616,191000,463832690,18450,18450,18450,18450,0
|
|
20230616,190900,463832690,18450,18450,18450,18450,0
|
|
20230616,190800,463832690,18450,18450,18450,18450,0
|
|
20230616,190700,463832690,18450,18450,18450,18450,0
|
|
20230616,190600,463832690,18450,18450,18450,18450,0
|
|
20230616,190500,463832690,18450,18450,18450,18450,0
|
|
20230616,190400,463832690,18450,18450,18450,18450,0
|
|
20230616,190300,463832690,18450,18450,18450,18450,0
|
|
20230616,190200,463832690,18450,18450,18450,18450,0
|
|
20230616,190100,463832690,18450,18450,18450,18450,0
|
|
20230616,190000,463832690,18450,18450,18450,18450,0
|
|
20230616,185900,463832690,18450,18450,18450,18450,0
|
|
20230616,185800,463832690,18450,18450,18450,18450,0
|
|
20230616,185700,463832690,18450,18450,18450,18450,0
|
|
20230616,185600,463832690,18450,18450,18450,18450,0
|
|
20230616,185500,463832690,18450,18450,18450,18450,0
|
|
20230616,185400,463832690,18450,18450,18450,18450,10956
|
|
20230616,185300,463832690,18450,18450,18450,18450,0
|
|
20230616,185200,463832690,18450,18450,18450,18450,0
|
|
20230616,185100,463832690,18450,18450,18450,18450,0
|
|
20230616,185000,463832690,18450,18450,18450,18450,0
|
|
20230616,184900,463832690,18450,18450,18450,18450,0
|
|
20230616,184800,463832690,18450,18450,18450,18450,0
|
|
20230616,184700,463832690,18450,18450,18450,18450,0
|
|
20230616,184600,463832690,18450,18450,18450,18450,0
|
|
20230616,184500,463832690,18450,18450,18450,18450,0
|
|
20230616,184400,463832690,18450,18450,18450,18450,0
|
|
20230616,184300,463832690,18450,18450,18450,18450,0
|
|
20230616,184200,463832690,18450,18450,18450,18450,0
|
|
20230616,184100,463832690,18450,18450,18450,18450,0
|
|
20230616,184000,463832690,18450,18450,18450,18450,0
|
|
20230616,183900,463832690,18450,18450,18450,18450,0
|
|
20230616,183800,463832690,18450,18450,18450,18450,0
|
|
20230616,183700,463832690,18450,18450,18450,18450,0
|
|
20230616,183600,463832690,18450,18450,18450,18450,0
|
|
20230616,183500,463832690,18450,18450,18450,18450,0
|
|
20230616,183400,463832690,18450,18450,18450,18450,0
|
|
20230616,183300,463832690,18450,18450,18450,18450,0
|
|
20230616,183200,463832690,18450,18450,18450,18450,0
|
|
20230616,183100,463832690,18450,18450,18450,18450,0
|
|
20230616,183000,463832690,18450,18450,18450,18450,0
|
|
20230616,182900,463832690,18450,18450,18450,18450,0
|
|
20230616,182800,463832690,18450,18450,18450,18450,0
|
|
20230616,182700,463832690,18450,18450,18450,18450,0
|
|
20230616,182600,463832690,18450,18450,18450,18450,0
|
|
20230616,182500,463832690,18450,18450,18450,18450,0
|
|
20230616,182400,463832690,18450,18450,18450,18450,10956
|
|
20230616,182300,463832690,18450,18450,18450,18450,0
|
|
20230616,182200,463832690,18450,18450,18450,18450,0
|
|
20230616,182100,463832690,18450,18450,18450,18450,0
|
|
20230616,182000,463832690,18450,18450,18450,18450,0
|
|
20230616,181900,463832690,18450,18450,18450,18450,0
|
|
20230616,181800,463832690,18450,18450,18450,18450,0
|
|
20230616,181700,463832690,18450,18450,18450,18450,0
|
|
20230616,181600,463832690,18450,18450,18450,18450,0
|
|
20230616,181500,463832690,18450,18450,18450,18450,0
|
|
20230616,181400,463832690,18450,18450,18450,18450,0
|
|
20230616,181300,463832690,18450,18450,18450,18450,0
|
|
20230616,181200,463832690,18450,18450,18450,18450,0
|
|
20230616,181100,463832690,18450,18450,18450,18450,0
|
|
20230616,181000,463832690,18450,18450,18450,18450,0
|
|
20230616,180900,463832690,18450,18450,18450,18450,0
|
|
20230616,180800,463832690,18450,18450,18450,18450,0
|
|
20230616,180700,463832690,18450,18450,18450,18450,0
|
|
20230616,180600,463832690,18450,18450,18450,18450,0
|
|
20230616,180500,463832690,18450,18450,18450,18450,0
|
|
20230616,180400,463832690,18450,18450,18450,18450,0
|
|
20230616,180300,463832690,18450,18450,18450,18450,0
|
|
20230616,180200,463832690,18450,18450,18450,18450,0
|
|
20230616,180100,463832690,18450,18450,18450,18450,0
|
|
20230616,180000,463832690,18450,18450,18450,18450,0
|
|
20230616,175900,463832690,18450,18450,18450,18450,0
|
|
20230616,175800,463832690,18450,18450,18450,18450,0
|
|
20230616,175700,463832690,18450,18450,18450,18450,0
|
|
20230616,175600,463832690,18450,18450,18450,18450,0
|
|
20230616,175500,463832690,18450,18450,18450,18450,0
|
|
20230616,175400,463832690,18450,18450,18450,18450,10956
|
|
20230616,175300,463832690,18450,18450,18450,18450,0
|
|
20230616,175200,463832690,18450,18450,18450,18450,0
|
|
20230616,175100,463832690,18450,18450,18450,18450,0
|
|
20230616,175000,463832690,18450,18450,18450,18450,0
|
|
20230616,174900,463832690,18450,18450,18450,18450,0
|
|
20230616,174800,463832690,18450,18450,18450,18450,0
|
|
20230616,174700,463832690,18450,18450,18450,18450,0
|
|
20230616,174600,463832690,18450,18450,18450,18450,0
|
|
20230616,174500,463832690,18450,18450,18450,18450,0
|
|
20230616,174400,463832690,18450,18450,18450,18450,0
|
|
20230616,174300,463832690,18450,18450,18450,18450,0
|
|
20230616,174200,463832690,18450,18450,18450,18450,0
|
|
20230616,174100,463832690,18450,18450,18450,18450,0
|
|
20230616,174000,463832690,18450,18450,18450,18450,0
|
|
20230616,173900,463832690,18450,18450,18450,18450,0
|
|
20230616,173800,463832690,18450,18450,18450,18450,0
|
|
20230616,173700,463832690,18450,18450,18450,18450,0
|
|
20230616,173600,463832690,18450,18450,18450,18450,0
|
|
20230616,173500,463832690,18450,18450,18450,18450,0
|
|
20230616,173400,463832690,18450,18450,18450,18450,0
|
|
20230616,173300,463832690,18450,18450,18450,18450,0
|
|
20230616,173200,463832690,18450,18450,18450,18450,0
|
|
20230616,173100,463832690,18450,18450,18450,18450,0
|
|
20230616,173000,463832690,18450,18450,18450,18450,0
|
|
20230616,172900,463832690,18450,18450,18450,18450,0
|
|
20230616,172800,463832690,18450,18450,18450,18450,0
|
|
20230616,172700,463832690,18450,18450,18450,18450,0
|
|
20230616,172600,463832690,18450,18450,18450,18450,0
|
|
20230616,172500,463832690,18450,18450,18450,18450,0
|
|
20230616,172400,463832690,18450,18450,18450,18450,10956
|
|
20230616,172300,463832690,18450,18450,18450,18450,0
|
|
20230616,172200,463832690,18450,18450,18450,18450,0
|
|
20230616,172100,463832690,18450,18450,18450,18450,0
|
|
20230616,172000,463832690,18450,18450,18450,18450,0
|
|
20230616,171900,463832690,18450,18450,18450,18450,0
|
|
20230616,171800,463832690,18450,18450,18450,18450,0
|
|
20230616,171700,463832690,18450,18450,18450,18450,0
|
|
20230616,171600,463832690,18450,18450,18450,18450,0
|
|
20230616,171500,463832690,18450,18450,18450,18450,0
|
|
20230616,171400,463832690,18450,18450,18450,18450,0
|
|
20230616,171300,463832690,18450,18450,18450,18450,0
|
|
20230616,171200,463832690,18450,18450,18450,18450,0
|
|
20230616,171100,463832690,18450,18450,18450,18450,0
|
|
20230616,171000,463832690,18450,18450,18450,18450,0
|
|
20230616,170900,463832690,18450,18450,18450,18450,0
|
|
20230616,170800,463832690,18450,18450,18450,18450,0
|
|
20230616,170700,463832690,18450,18450,18450,18450,0
|
|
20230616,170600,463832690,18450,18450,18450,18450,0
|
|
20230616,170500,463832690,18450,18450,18450,18450,0
|
|
20230616,170400,463832690,18450,18450,18450,18450,0
|
|
20230616,170300,463832690,18450,18450,18450,18450,0
|
|
20230616,170200,463832690,18450,18450,18450,18450,0
|
|
20230616,170100,463832690,18450,18450,18450,18450,0
|
|
20230616,170000,463832690,18450,18450,18450,18450,0
|
|
20230616,165900,463832690,18450,18450,18450,18450,0
|
|
20230616,165800,463832690,18450,18450,18450,18450,0
|
|
20230616,165700,463832690,18450,18450,18450,18450,0
|
|
20230616,165600,463832690,18450,18450,18450,18450,0
|
|
20230616,165500,463832690,18450,18450,18450,18450,0
|
|
20230616,165400,463832690,18450,18450,18450,18450,10956
|
|
20230616,165300,463832690,18450,18450,18450,18450,0
|
|
20230616,165200,463832690,18450,18450,18450,18450,0
|
|
20230616,165100,463832690,18450,18450,18450,18450,0
|
|
20230616,165000,463832690,18450,18450,18450,18450,0
|
|
20230616,164900,463832690,18450,18450,18450,18450,0
|
|
20230616,164800,463832690,18450,18450,18450,18450,0
|
|
20230616,164700,463832690,18450,18450,18450,18450,0
|
|
20230616,164600,463832690,18450,18450,18450,18450,0
|
|
20230616,164500,463832690,18450,18450,18450,18450,0
|
|
20230616,164400,463832690,18450,18450,18450,18450,0
|
|
20230616,164300,463832690,18450,18450,18450,18450,0
|
|
20230616,164200,463832690,18450,18450,18450,18450,0
|
|
20230616,164100,463832690,18450,18450,18450,18450,0
|
|
20230616,164000,463832690,18450,18450,18450,18450,0
|
|
20230616,163900,463832690,18450,18450,18450,18450,0
|
|
20230616,163800,463832690,18450,18450,18450,18450,0
|
|
20230616,163700,463832690,18450,18450,18450,18450,0
|
|
20230616,163600,463832690,18450,18450,18450,18450,0
|
|
20230616,163500,463832690,18450,18450,18450,18450,0
|
|
20230616,163400,463832690,18450,18450,18450,18450,0
|
|
20230616,163300,463832690,18450,18450,18450,18450,0
|
|
20230616,163200,463832690,18450,18450,18450,18450,0
|
|
20230616,163100,463832690,18450,18450,18450,18450,0
|
|
20230616,163000,463832690,18450,18450,18450,18450,0
|
|
20230616,162900,463832690,18450,18450,18450,18450,0
|
|
20230616,162800,463832690,18450,18450,18450,18450,0
|
|
20230616,162700,463832690,18450,18450,18450,18450,0
|
|
20230616,162600,463832690,18450,18450,18450,18450,0
|
|
20230616,162500,463832690,18450,18450,18450,18450,0
|
|
20230616,162400,463832690,18450,18450,18450,18450,10956
|
|
20230616,162300,463832690,18450,18450,18450,18450,0
|
|
20230616,162200,463832690,18450,18450,18450,18450,0
|
|
20230616,162100,463832690,18450,18450,18450,18450,0
|
|
20230616,162000,463832690,18450,18450,18450,18450,0
|
|
20230616,161900,463832690,18450,18450,18450,18450,0
|
|
20230616,161800,463832690,18450,18450,18450,18450,0
|
|
20230616,161700,463832690,18450,18450,18450,18450,0
|
|
20230616,161600,463832690,18450,18450,18450,18450,0
|
|
20230616,161500,463832690,18450,18450,18450,18450,0
|
|
20230616,161400,463832690,18450,18450,18450,18450,0
|
|
20230616,161300,463832690,18450,18450,18450,18450,0
|
|
20230616,161200,463832690,18450,18450,18450,18450,0
|
|
20230616,161100,463832690,18450,18450,18450,18450,0
|
|
20230616,161000,463832690,18450,18450,18450,18450,0
|
|
20230616,160900,463832690,18450,18450,18450,18450,0
|
|
20230616,160800,463832690,18450,18450,18450,18450,0
|
|
20230616,160700,463832690,18450,18450,18450,18450,0
|
|
20230616,160600,463832690,18450,18450,18450,18450,0
|
|
20230616,160500,463832690,18450,18450,18450,18450,0
|
|
20230616,160400,463832690,18450,18450,18450,18450,0
|
|
20230616,160300,463832690,18450,18450,18450,18450,0
|
|
20230616,160200,463832690,18450,18450,18450,18450,0
|
|
20230616,160100,463832690,18450,18450,18450,18450,0
|
|
20230616,160000,463832690,18450,18450,18450,18450,0
|
|
20230616,155900,463832690,18450,18450,18450,18450,0
|
|
20230616,155800,463832690,18450,18450,18450,18450,0
|
|
20230616,155700,463832690,18450,18450,18450,18450,0
|
|
20230616,155600,463832690,18450,18450,18450,18450,0
|
|
20230616,155500,463832690,18450,18450,18450,18450,0
|
|
20230616,155400,463832690,18450,18450,18450,18450,10956
|
|
20230616,155300,463832690,18450,18450,18450,18450,0
|
|
20230616,155200,463832690,18450,18450,18450,18450,0
|
|
20230616,155100,463832690,18450,18450,18450,18450,0
|
|
20230616,155000,463832690,18450,18450,18450,18450,0
|
|
20230616,154900,463832690,18450,18450,18450,18450,0
|
|
20230616,154800,463832690,18450,18450,18450,18450,0
|
|
20230616,154700,463832690,18450,18450,18450,18450,0
|
|
20230616,154600,463832690,18450,18450,18450,18450,0
|
|
20230616,154500,463832690,18450,18450,18450,18450,0
|
|
20230616,154400,463832690,18450,18450,18450,18450,0
|
|
20230616,154300,463832690,18450,18450,18450,18450,0
|
|
20230616,154200,463832690,18450,18450,18450,18450,0
|
|
20230616,154100,463832690,18450,18450,18450,18450,0
|
|
20230616,154000,463832690,18450,18450,18450,18450,0
|
|
20230616,153900,463832690,18450,18450,18450,18450,0
|
|
20230616,153800,463832690,18450,18450,18450,18450,0
|
|
20230616,153700,463832690,18450,18450,18450,18450,0
|
|
20230616,153600,463832690,18450,18450,18450,18450,0
|
|
20230616,153500,463832690,18450,18450,18450,18450,0
|
|
20230616,153400,463832690,18450,18450,18450,18450,0
|
|
20230616,153300,463832690,18450,18450,18450,18450,0
|
|
20230616,153200,463832690,18450,18450,18450,18450,0
|
|
20230616,153100,463832690,18450,18450,18450,18450,0
|
|
20230616,153000,463832690,18450,18450,18450,18450,10956
|
|
20230616,152900,261694490,18780,18780,18780,18780,0
|
|
20230616,152800,261694490,18780,18780,18780,18780,0
|
|
20230616,152700,261694490,18780,18780,18780,18780,0
|
|
20230616,152600,261694490,18780,18780,18780,18780,0
|
|
20230616,152500,261694490,18780,18780,18780,18780,0
|
|
20230616,152400,261694490,18780,18780,18780,18780,0
|
|
20230616,152300,261694490,18780,18780,18780,18780,0
|
|
20230616,152200,261694490,18780,18780,18780,18780,0
|
|
20230616,152100,261694490,18780,18780,18780,18780,0
|
|
20230616,152000,261694490,18780,18780,18780,18780,0
|
|
20230616,151900,261694490,18780,18780,18790,18780,8
|
|
20230616,151800,261544240,18780,18790,18790,18780,823
|
|
20230616,151700,246088090,18800,18800,18800,18800,0
|
|
20230616,151600,246088090,18800,18780,18800,18780,8
|
|
20230616,151500,245937790,18800,18800,18800,18800,0
|
|
20230616,151400,245937790,18800,18800,18800,18800,0
|
|
20230616,151300,245937790,18800,18780,18800,18780,200
|
|
20230616,151200,242179240,18720,18720,18720,18720,0
|
|
20230616,151100,242179240,18720,18720,18720,18720,0
|
|
20230616,151000,242179240,18720,18720,18720,18720,0
|
|
20230616,150900,242179240,18720,18720,18720,18720,0
|
|
20230616,150800,242179240,18720,18740,18740,18720,48
|
|
20230616,150700,241280450,18760,18760,18760,18760,0
|
|
20230616,150600,241280450,18760,18760,18760,18760,0
|
|
20230616,150500,241280450,18760,18760,18760,18760,0
|
|
20230616,150400,241280450,18760,18750,18760,18750,74
|
|
20230616,150300,239892690,18750,18750,18750,18750,1
|
|
20230616,150200,239873940,18730,18730,18730,18730,10
|
|
20230616,150100,239686640,18730,18740,18740,18730,6
|
|
20230616,150000,239574250,18730,18740,18740,18730,45
|
|
20230616,145900,238731060,18760,18760,18760,18760,0
|
|
20230616,145800,238731060,18760,18760,18760,18760,1
|
|
20230616,145700,238712300,18740,18740,18740,18740,0
|
|
20230616,145600,238712300,18740,18740,18740,18740,0
|
|
20230616,145500,238712300,18740,18740,18740,18740,0
|
|
20230616,145400,238712300,18740,18740,18740,18740,53
|
|
20230616,145300,237719080,18750,18750,18750,18750,0
|
|
20230616,145200,237719080,18750,18760,18760,18750,13
|
|
20230616,145100,237475320,18760,18770,18770,18760,11
|
|
20230616,145000,237268950,18780,18780,18780,18780,0
|
|
20230616,144900,237268950,18780,18780,18780,18780,0
|
|
20230616,144800,237268950,18780,18780,18780,18780,0
|
|
20230616,144700,237268950,18780,18780,18780,18780,0
|
|
20230616,144600,237268950,18780,18780,18780,18780,4
|
|
20230616,144500,237193830,18790,18790,18790,18790,0
|
|
20230616,144400,237193830,18790,18790,18790,18790,0
|
|
20230616,144300,237193830,18790,18790,18790,18790,0
|
|
20230616,144200,237193830,18790,18790,18790,18790,30
|
|
20230616,144100,236630130,18790,18790,18790,18790,0
|
|
20230616,144000,236630130,18790,18790,18790,18790,0
|
|
20230616,143900,236630130,18790,18790,18790,18790,1
|
|
20230616,143800,236611340,18790,18790,18790,18790,0
|
|
20230616,143700,236611340,18790,18790,18790,18790,0
|
|
20230616,143600,236611340,18790,18790,18790,18790,0
|
|
20230616,143500,236611340,18790,18790,18790,18790,0
|
|
20230616,143400,236611340,18790,18790,18790,18790,1
|
|
20230616,143300,236592550,18790,18790,18790,18790,1
|
|
20230616,143200,236573760,18740,18740,18740,18740,0
|
|
20230616,143100,236573760,18740,18740,18740,18740,0
|
|
20230616,143000,236573760,18740,18740,18740,18740,0
|
|
20230616,142900,236573760,18740,18740,18740,18740,0
|
|
20230616,142800,236573760,18740,18740,18740,18740,0
|
|
20230616,142700,236573760,18740,18740,18740,18740,0
|
|
20230616,142600,236573760,18740,18790,18790,18740,19
|
|
20230616,142500,236217530,18740,18740,18740,18740,0
|
|
20230616,142400,236217530,18740,18740,18740,18740,0
|
|
20230616,142300,236217530,18740,18790,18800,18740,134
|
|
20230616,142200,233699780,18790,18790,18790,18790,1
|
|
20230616,142100,233680990,18800,18800,18800,18800,0
|
|
20230616,142000,233680990,18800,18800,18800,18800,0
|
|
20230616,141900,233680990,18800,18800,18800,18800,0
|
|
20230616,141800,233680990,18800,18800,18800,18800,0
|
|
20230616,141700,233680990,18800,18800,18800,18800,0
|
|
20230616,141600,233680990,18800,18800,18800,18800,0
|
|
20230616,141500,233680990,18800,18800,18800,18800,0
|
|
20230616,141400,233680990,18800,18800,18800,18800,0
|
|
20230616,141300,233680990,18800,18800,18800,18800,0
|
|
20230616,141200,233680990,18800,18800,18800,18800,0
|
|
20230616,141100,233680990,18800,18790,18800,18790,2
|
|
20230616,141000,233643400,18730,18730,18730,18730,13
|
|
20230616,140900,233399910,18800,18800,18800,18800,54
|
|
20230616,140800,232384710,18730,18730,18730,18730,35
|
|
20230616,140700,231729160,18800,18800,18800,18800,0
|
|
20230616,140600,231729160,18800,18800,18800,18800,0
|
|
20230616,140500,231729160,18800,18730,18800,18730,113
|
|
20230616,140400,229607750,18730,18730,18730,18730,74
|
|
20230616,140300,228221730,18730,18740,18740,18730,58
|
|
20230616,140200,227135230,18790,18790,18790,18790,1
|
|
20230616,140100,227116440,18800,18800,18800,18800,0
|
|
20230616,140000,227116440,18800,18800,18800,18800,0
|
|
20230616,135900,227116440,18800,18730,18800,18730,200
|
|
20230616,135800,223366070,18720,18750,18750,18720,304
|
|
20230616,135700,217669120,18760,18760,18760,18760,0
|
|
20230616,135600,217669120,18760,18760,18760,18760,0
|
|
20230616,135500,217669120,18760,18760,18760,18760,71
|
|
20230616,135400,216337160,18760,18770,18800,18760,228
|
|
20230616,135300,212053490,18770,18770,18770,18770,0
|
|
20230616,135200,212053490,18770,18770,18770,18770,0
|
|
20230616,135100,212053490,18770,18770,18770,18770,0
|
|
20230616,135000,212053490,18770,18770,18770,18770,0
|
|
20230616,134900,212053490,18770,18770,18770,18770,1
|
|
20230616,134800,212034720,18760,18760,18760,18760,0
|
|
20230616,134700,212034720,18760,18760,18760,18760,0
|
|
20230616,134600,212034720,18760,18760,18760,18760,0
|
|
20230616,134500,212034720,18760,18760,18760,18760,0
|
|
20230616,134400,212034720,18760,18760,18760,18760,3
|
|
20230616,134300,211978440,18760,18760,18760,18760,9
|
|
20230616,134200,211809600,18760,18770,18770,18760,18
|
|
20230616,134100,211471820,18770,18770,18770,18770,0
|
|
20230616,134000,211471820,18770,18780,18780,18770,25
|
|
20230616,133900,211002410,18770,18770,18770,18770,1
|
|
20230616,133800,210983640,18770,18770,18770,18770,0
|
|
20230616,133700,210983640,18770,18780,18780,18770,8
|
|
20230616,133600,210833470,18770,18770,18770,18770,0
|
|
20230616,133500,210833470,18770,18770,18770,18770,3
|
|
20230616,133400,210777160,18770,18770,18770,18770,0
|
|
20230616,133300,210777160,18770,18770,18770,18770,0
|
|
20230616,133200,210777160,18770,18770,18770,18770,6
|
|
20230616,133100,210664540,18780,18780,18780,18780,0
|
|
20230616,133000,210664540,18780,18780,18780,18780,0
|
|
20230616,132900,210664540,18780,18780,18780,18780,0
|
|
20230616,132800,210664540,18780,18800,18800,18780,9
|
|
20230616,132700,210495500,18800,18800,18800,18800,0
|
|
20230616,132600,210495500,18800,18800,18800,18800,0
|
|
20230616,132500,210495500,18800,18800,18800,18800,0
|
|
20230616,132400,210495500,18800,18800,18800,18800,0
|
|
20230616,132300,210495500,18800,18800,18800,18800,0
|
|
20230616,132200,210495500,18800,18800,18800,18800,6
|
|
20230616,132100,210382700,18760,18760,18760,18760,0
|
|
20230616,132000,210382700,18760,18760,18760,18760,0
|
|
20230616,131900,210382700,18760,18760,18760,18760,0
|
|
20230616,131800,210382700,18760,18760,18760,18760,0
|
|
20230616,131700,210382700,18760,18760,18760,18760,1
|
|
20230616,131600,210363940,18800,18800,18800,18800,0
|
|
20230616,131500,210363940,18800,18800,18800,18800,0
|
|
20230616,131400,210363940,18800,18800,18800,18800,0
|
|
20230616,131300,210363940,18800,18800,18800,18800,0
|
|
20230616,131200,210363940,18800,18800,18800,18800,1
|
|
20230616,131100,210345140,18800,18800,18800,18800,0
|
|
20230616,131000,210345140,18800,18800,18800,18800,0
|
|
20230616,130900,210345140,18800,18800,18800,18800,0
|
|
20230616,130800,210345140,18800,18800,18800,18800,0
|
|
20230616,130700,210345140,18800,18800,18800,18800,3
|
|
20230616,130600,210288740,18800,18800,18800,18800,0
|
|
20230616,130500,210288740,18800,18800,18800,18800,0
|
|
20230616,130400,210288740,18800,18800,18800,18800,1
|
|
20230616,130300,210269940,18800,18800,18800,18800,0
|
|
20230616,130200,210269940,18800,18800,18800,18800,15
|
|
20230616,130100,209987940,18800,18800,18800,18800,0
|
|
20230616,130000,209987940,18800,18800,18800,18800,84
|
|
20230616,125900,208408740,18800,18800,18800,18800,0
|
|
20230616,125800,208408740,18800,18800,18800,18800,3
|
|
20230616,125700,208352340,18800,18800,18800,18800,0
|
|
20230616,125600,208352340,18800,18790,18800,18790,200
|
|
20230616,125500,204592640,18800,18740,18800,18740,241
|
|
20230616,125400,200067070,18740,18740,18740,18740,0
|
|
20230616,125300,200067070,18740,18740,18740,18740,20
|
|
20230616,125200,199692270,18740,18740,18740,18740,0
|
|
20230616,125100,199692270,18740,18740,18740,18740,46
|
|
20230616,125000,198830230,18740,18740,18740,18740,0
|
|
20230616,124900,198830230,18740,18740,18740,18740,242
|
|
20230616,124800,194295150,18740,18740,18740,18740,1
|
|
20230616,124700,194276410,18720,18720,18720,18720,0
|
|
20230616,124600,194276410,18720,18720,18720,18720,0
|
|
20230616,124500,194276410,18720,18720,18720,18720,0
|
|
20230616,124400,194276410,18720,18720,18720,18720,0
|
|
20230616,124300,194276410,18720,18720,18720,18720,25
|
|
20230616,124200,193808410,18720,18720,18720,18720,0
|
|
20230616,124100,193808410,18720,18720,18720,18720,0
|
|
20230616,124000,193808410,18720,18720,18720,18720,0
|
|
20230616,123900,193808410,18720,18720,18720,18720,0
|
|
20230616,123800,193808410,18720,18720,18720,18720,45
|
|
20230616,123700,192966010,18720,18720,18720,18720,0
|
|
20230616,123600,192966010,18720,18720,18720,18720,0
|
|
20230616,123500,192966010,18720,18730,18730,18720,3
|
|
20230616,123400,192909830,18670,18670,18670,18670,0
|
|
20230616,123300,192909830,18670,18670,18670,18670,0
|
|
20230616,123200,192909830,18670,18670,18670,18670,0
|
|
20230616,123100,192909830,18670,18670,18670,18670,0
|
|
20230616,123000,192909830,18670,18670,18670,18670,0
|
|
20230616,122900,192909830,18670,18670,18670,18670,0
|
|
20230616,122800,192909830,18670,18670,18670,18670,0
|
|
20230616,122700,192909830,18670,18740,18740,18670,166
|
|
20230616,122600,189802820,18740,18740,18740,18740,0
|
|
20230616,122500,189802820,18740,18740,18740,18740,0
|
|
20230616,122400,189802820,18740,18740,18740,18740,0
|
|
20230616,122300,189802820,18740,18740,18740,18740,1
|
|
20230616,122200,189784080,18680,18680,18680,18680,15
|
|
20230616,122100,189503880,18680,18680,18680,18680,0
|
|
20230616,122000,189503880,18680,18680,18680,18680,0
|
|
20230616,121900,189503880,18680,18680,18680,18680,0
|
|
20230616,121800,189503880,18680,18680,18680,18680,0
|
|
20230616,121700,189503880,18680,18680,18680,18680,0
|
|
20230616,121600,189503880,18680,18680,18680,18680,117
|
|
20230616,121500,187318320,18680,18680,18680,18680,0
|
|
20230616,121400,187318320,18680,18680,18680,18680,0
|
|
20230616,121300,187318320,18680,18680,18680,18680,0
|
|
20230616,121200,187318320,18680,18680,18680,18680,0
|
|
20230616,121100,187318320,18680,18680,18680,18680,0
|
|
20230616,121000,187318320,18680,18680,18680,18680,0
|
|
20230616,120900,187318320,18680,18680,18680,18680,0
|
|
20230616,120800,187318320,18680,18740,18740,18680,46
|
|
20230616,120700,186457090,18760,18760,18760,18760,0
|
|
20230616,120600,186457090,18760,18760,18760,18760,0
|
|
20230616,120500,186457090,18760,18760,18760,18760,0
|
|
20230616,120400,186457090,18760,18760,18760,18760,0
|
|
20230616,120300,186457090,18760,18760,18760,18760,2
|
|
20230616,120200,186419570,18770,18770,18770,18770,0
|
|
20230616,120100,186419570,18770,18770,18770,18770,0
|
|
20230616,120000,186419570,18770,18770,18770,18770,0
|
|
20230616,115900,186419570,18770,18770,18770,18770,0
|
|
20230616,115800,186419570,18770,18750,18780,18750,101
|
|
20230616,115700,184523570,18700,18700,18700,18700,0
|
|
20230616,115600,184523570,18700,18730,18740,18700,7
|
|
20230616,115500,184392500,18670,18670,18670,18670,0
|
|
20230616,115400,184392500,18670,18670,18670,18670,0
|
|
20230616,115300,184392500,18670,18670,18670,18670,0
|
|
20230616,115200,184392500,18670,18670,18670,18670,0
|
|
20230616,115100,184392500,18670,18670,18670,18670,0
|
|
20230616,115000,184392500,18670,18670,18670,18670,0
|
|
20230616,114900,184392500,18670,18670,18670,18670,1
|
|
20230616,114800,184373830,18670,18670,18670,18670,0
|
|
20230616,114700,184373830,18670,18670,18670,18670,0
|
|
20230616,114600,184373830,18670,18680,18680,18670,2
|
|
20230616,114500,184336480,18700,18690,18700,18690,12
|
|
20230616,114400,184112100,18680,18670,18680,18670,2
|
|
20230616,114300,184074750,18670,18670,18670,18670,0
|
|
20230616,114200,184074750,18670,18670,18670,18670,0
|
|
20230616,114100,184074750,18670,18670,18670,18670,42
|
|
20230616,114000,183290610,18650,18650,18650,18650,0
|
|
20230616,113900,183290610,18650,18650,18650,18650,0
|
|
20230616,113800,183290610,18650,18650,18650,18650,0
|
|
20230616,113700,183290610,18650,18650,18650,18650,0
|
|
20230616,113600,183290610,18650,18670,18670,18650,7
|
|
20230616,113500,183160040,18670,18670,18670,18670,5
|
|
20230616,113400,183066690,18670,18660,18670,18650,180
|
|
20230616,113300,179709140,18660,18670,18670,18660,30
|
|
20230616,113200,179149140,18660,18680,18680,18660,31
|
|
20230616,113100,178570230,18670,18680,18680,18670,13
|
|
20230616,113000,178327450,18680,18680,18680,18680,30
|
|
20230616,112900,177767050,18690,18690,18690,18690,3
|
|
20230616,112800,177710980,18690,18690,18690,18690,0
|
|
20230616,112700,177710980,18690,18690,18690,18690,0
|
|
20230616,112600,177710980,18690,18690,18690,18690,0
|
|
20230616,112500,177710980,18690,18690,18690,18690,0
|
|
20230616,112400,177710980,18690,18690,18690,18690,0
|
|
20230616,112300,177710980,18690,18690,18690,18690,0
|
|
20230616,112200,177710980,18690,18690,18690,18690,0
|
|
20230616,112100,177710980,18690,18690,18690,18690,0
|
|
20230616,112000,177710980,18690,18690,18690,18690,6
|
|
20230616,111900,177598840,18680,18690,18690,18650,195
|
|
20230616,111800,173957440,18690,18690,18690,18690,0
|
|
20230616,111700,173957440,18690,18690,18690,18690,0
|
|
20230616,111600,173957440,18690,18690,18690,18690,71
|
|
20230616,111500,172630450,18730,18730,18730,18730,1
|
|
20230616,111400,172611720,18730,18730,18730,18730,1
|
|
20230616,111300,172592990,18730,18730,18730,18730,0
|
|
20230616,111200,172592990,18730,18730,18730,18730,8
|
|
20230616,111100,172443150,18730,18730,18730,18730,0
|
|
20230616,111000,172443150,18730,18730,18730,18730,9
|
|
20230616,110900,172274580,18790,18690,18790,18690,203
|
|
20230616,110800,168473560,18680,18690,18690,18680,36
|
|
20230616,110700,167801030,18690,18690,18690,18690,0
|
|
20230616,110600,167801030,18690,18690,18690,18690,0
|
|
20230616,110500,167801030,18690,18690,18690,18690,6
|
|
20230616,110400,167688890,18710,18710,18710,18710,0
|
|
20230616,110300,167688890,18710,18710,18710,18710,0
|
|
20230616,110200,167688890,18710,18740,18740,18710,135
|
|
20230616,110100,165160040,18740,18740,18740,18740,0
|
|
20230616,110000,165160040,18740,18740,18740,18740,0
|
|
20230616,105900,165160040,18740,18740,18740,18740,1
|
|
20230616,105800,165141300,18740,18740,18740,18740,1
|
|
20230616,105700,165122560,18730,18730,18730,18730,10
|
|
20230616,105600,164935260,18730,18730,18730,18730,1
|
|
20230616,105500,164916530,18730,18730,18730,18730,0
|
|
20230616,105400,164916530,18730,18730,18730,18730,0
|
|
20230616,105300,164916530,18730,18730,18730,18730,0
|
|
20230616,105200,164916530,18730,18730,18730,18730,0
|
|
20230616,105100,164916530,18730,18730,18730,18730,0
|
|
20230616,105000,164916530,18730,18770,18790,18730,576
|
|
20230616,104900,154108360,18730,18730,18730,18730,0
|
|
20230616,104800,154108360,18730,18760,18790,18720,960
|
|
20230616,104700,136095430,18760,18760,18760,18760,1
|
|
20230616,104600,136076670,18710,18670,18710,18670,34
|
|
20230616,104500,135440690,18610,18640,18640,18610,51
|
|
20230616,104400,134490590,18580,18670,18670,18560,1375
|
|
20230616,104300,108905020,18650,18680,18790,18650,1493
|
|
20230616,104200,80919160,18650,18610,18660,18600,189
|
|
20230616,104100,77403370,18730,18640,18730,18600,714
|
|
20230616,104000,64087720,18630,18670,18670,18630,281
|
|
20230616,103900,58847460,18650,18650,18720,18650,33
|
|
20230616,103800,58231010,18650,18760,18760,18650,1692
|
|
20230616,103700,26596190,18750,18750,18750,18750,0
|
|
20230616,103600,26596190,18750,18750,18750,18750,8
|
|
20230616,103500,26446190,18790,18790,18790,18790,0
|
|
20230616,103400,26446190,18790,18790,18790,18790,0
|
|
20230616,103300,26446190,18790,18790,18790,18790,0
|
|
20230616,103200,26446190,18790,18790,18790,18790,0
|
|
20230616,103100,26446190,18790,18790,18790,18790,0
|
|
20230616,103000,26446190,18790,18790,18790,18790,0
|
|
20230616,102900,26446190,18790,18790,18790,18790,1
|
|
20230616,102800,26427400,18790,18790,18790,18790,0
|
|
20230616,102700,26427400,18790,18790,18790,18790,0
|
|
20230616,102600,26427400,18790,18790,18790,18790,0
|
|
20230616,102500,26427400,18790,18790,18790,18790,0
|
|
20230616,102400,26427400,18790,18790,18790,18790,0
|
|
20230616,102300,26427400,18790,18790,18790,18790,0
|
|
20230616,102200,26427400,18790,18790,18790,18790,0
|
|
20230616,102100,26427400,18790,18790,18790,18790,0
|
|
20230616,102000,26427400,18790,18790,18790,18790,0
|
|
20230616,101900,26427400,18790,18790,18790,18790,1
|
|
20230616,101800,26408610,18790,18790,18790,18790,0
|
|
20230616,101700,26408610,18790,18790,18790,18790,0
|
|
20230616,101600,26408610,18790,18790,18790,18790,0
|
|
20230616,101500,26408610,18790,18790,18790,18790,0
|
|
20230616,101400,26408610,18790,18790,18790,18790,0
|
|
20230616,101300,26408610,18790,18790,18790,18790,0
|
|
20230616,101200,26408610,18790,18790,18790,18790,0
|
|
20230616,101100,26408610,18790,18790,18790,18790,1
|
|
20230616,101000,26389820,18790,18790,18790,18790,1
|
|
20230616,100900,26371030,18740,18800,18800,18740,248
|
|
20230616,100800,21713170,18750,18780,18800,18750,61
|
|
20230616,100700,20568590,18790,18810,18820,18790,256
|
|
20230616,100600,15756120,18800,18800,18800,18800,0
|
|
20230616,100500,15756120,18800,18800,18800,18800,0
|
|
20230616,100400,15756120,18800,18800,18800,18800,8
|
|
20230616,100300,15605720,18800,18810,18810,18800,105
|
|
20230616,100200,13630720,18810,18810,18810,18810,0
|
|
20230616,100100,13630720,18810,18810,18810,18810,0
|
|
20230616,100000,13630720,18810,18810,18810,18810,0
|
|
20230616,095900,13630720,18810,18810,18810,18810,0
|
|
20230616,095800,13630720,18810,18810,18810,18810,0
|
|
20230616,095700,13630720,18810,18810,18810,18810,0
|
|
20230616,095600,13630720,18810,18810,18810,18810,0
|
|
20230616,095500,13630720,18810,18810,18810,18810,2
|
|
20230616,095400,13593100,18800,18800,18800,18800,4
|
|
20230616,095300,13517900,18800,18800,18800,18800,0
|
|
20230616,095200,13517900,18800,18800,18800,18800,0
|
|
20230616,095100,13517900,18800,18800,18800,18800,0
|
|
20230616,095000,13517900,18800,18800,18800,18800,0
|
|
20230616,094900,13517900,18800,18800,18800,18800,0
|
|
20230616,094800,13517900,18800,18800,18800,18800,1
|
|
20230616,094700,13499100,18790,18790,18790,18790,0
|
|
20230616,094600,13499100,18790,18790,18790,18790,0
|
|
20230616,094500,13499100,18790,18790,18790,18790,1
|
|
20230616,094400,13480310,18790,18790,18790,18790,21
|
|
20230616,094300,13085720,18790,18790,18790,18790,139
|
|
20230616,094200,10473910,18790,18800,18800,18790,84
|
|
20230616,094100,8894950,18800,18800,18800,18800,0
|
|
20230616,094000,8894950,18800,18800,18800,18800,5
|
|
20230616,093900,8800950,18800,18800,18800,18800,0
|
|
20230616,093800,8800950,18800,18800,18800,18800,0
|
|
20230616,093700,8800950,18800,18800,18800,18800,0
|
|
20230616,093600,8800950,18800,18800,18800,18800,0
|
|
20230616,093500,8800950,18800,18800,18800,18800,0
|
|
20230616,093400,8800950,18800,18800,18800,18800,0
|
|
20230616,093300,8800950,18800,18800,18800,18800,0
|
|
20230616,093200,8800950,18800,18800,18800,18800,1
|
|
20230616,093100,8782150,18790,18790,18790,18790,0
|
|
20230616,093000,8782150,18790,18790,18790,18790,0
|
|
20230616,092900,8782150,18790,18790,18790,18790,106
|
|
20230616,092800,6790410,18800,18800,18800,18800,0
|
|
20230616,092700,6790410,18800,18800,18800,18800,107
|
|
20230616,092600,4778810,18800,18800,18800,18800,0
|
|
20230616,092500,4778810,18800,18800,18800,18800,0
|
|
20230616,092400,4778810,18800,18800,18800,18800,0
|
|
20230616,092300,4778810,18800,18800,18800,18800,0
|
|
20230616,092200,4778810,18800,18800,18800,18800,0
|
|
20230616,092100,4778810,18800,18800,18800,18800,0
|
|
20230616,092000,4778810,18800,18800,18800,18800,0
|
|
20230616,091900,4778810,18800,18800,18800,18800,1
|
|
20230616,091800,4760010,18800,18800,18800,18800,0
|
|
20230616,091700,4760010,18800,18800,18800,18800,150
|
|
20230616,091600,1940010,18800,18800,18800,18800,0
|
|
20230616,091500,1940010,18800,18800,18800,18800,0
|
|
20230616,091400,1940010,18800,18800,18800,18800,1
|
|
20230616,091300,1921210,18830,18830,18830,18830,0
|
|
20230616,091200,1921210,18830,18830,18830,18830,0
|
|
20230616,091100,1921210,18830,18830,18830,18830,0
|
|
20230616,091000,1921210,18830,18830,18830,18830,5
|
|
20230616,090900,1827060,18800,18830,18830,18800,14
|
|
20230616,090800,1563570,18840,18830,18840,18830,26
|
|
20230616,090700,1073820,18800,18800,18800,18800,0
|
|
20230616,090600,1073820,18800,18800,18800,18800,0
|
|
20230616,090500,1073820,18800,18800,18800,18800,0
|
|
20230616,090400,1073820,18800,18800,18800,18800,0
|
|
20230616,090300,1073820,18800,18800,18800,18800,12
|
|
20230616,090200,848220,18800,18800,18800,18800,7
|
|
20230616,090100,716620,18800,18800,18800,18800,0
|
|
20230616,090000,716620,18800,18860,18860,18800,38
|