575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,183200,797781610,14980,14980,14980,14980,1603
|
|
20230616,183100,797781610,14980,14980,14980,14980,0
|
|
20230616,183000,797781610,14980,14980,14980,14980,0
|
|
20230616,182900,797781610,14980,14980,14980,14980,0
|
|
20230616,182800,797781610,14980,14980,14980,14980,0
|
|
20230616,182700,797781610,14980,14980,14980,14980,0
|
|
20230616,182600,797781610,14980,14980,14980,14980,0
|
|
20230616,182500,797781610,14980,14980,14980,14980,0
|
|
20230616,182400,797781610,14980,14980,14980,14980,0
|
|
20230616,182300,797781610,14980,14980,14980,14980,0
|
|
20230616,182200,797781610,14980,14980,14980,14980,0
|
|
20230616,182100,797781610,14980,14980,14980,14980,0
|
|
20230616,182000,797781610,14980,14980,14980,14980,0
|
|
20230616,181900,797781610,14980,14980,14980,14980,0
|
|
20230616,181800,797781610,14980,14980,14980,14980,0
|
|
20230616,181700,797781610,14980,14980,14980,14980,0
|
|
20230616,181600,797781610,14980,14980,14980,14980,0
|
|
20230616,181500,797781610,14980,14980,14980,14980,0
|
|
20230616,181400,797781610,14980,14980,14980,14980,0
|
|
20230616,181300,797781610,14980,14980,14980,14980,0
|
|
20230616,181200,797781610,14980,14980,14980,14980,0
|
|
20230616,181100,797781610,14980,14980,14980,14980,0
|
|
20230616,181000,797781610,14980,14980,14980,14980,0
|
|
20230616,180900,797781610,14980,14980,14980,14980,0
|
|
20230616,180800,797781610,14980,14980,14980,14980,0
|
|
20230616,180700,797781610,14980,14980,14980,14980,0
|
|
20230616,180600,797781610,14980,14980,14980,14980,0
|
|
20230616,180500,797781610,14980,14980,14980,14980,0
|
|
20230616,180400,797781610,14980,14980,14980,14980,0
|
|
20230616,180300,797781610,14980,14980,14980,14980,0
|
|
20230616,180200,797781610,14980,14980,14980,14980,1603
|
|
20230616,180100,797781610,14980,14980,14980,14980,0
|
|
20230616,180000,797781610,14980,14980,14980,14980,0
|
|
20230616,175900,797781610,14980,14980,14980,14980,0
|
|
20230616,175800,797781610,14980,14980,14980,14980,0
|
|
20230616,175700,797781610,14980,14980,14980,14980,0
|
|
20230616,175600,797781610,14980,14980,14980,14980,0
|
|
20230616,175500,797781610,14980,14980,14980,14980,0
|
|
20230616,175400,797781610,14980,14980,14980,14980,0
|
|
20230616,175300,797781610,14980,14980,14980,14980,0
|
|
20230616,175200,797781610,14980,14980,14980,14980,0
|
|
20230616,175100,797781610,14980,14980,14980,14980,0
|
|
20230616,175000,797781610,14980,14980,14980,14980,0
|
|
20230616,174900,797781610,14980,14980,14980,14980,0
|
|
20230616,174800,797781610,14980,14980,14980,14980,0
|
|
20230616,174700,797781610,14980,14980,14980,14980,0
|
|
20230616,174600,797781610,14980,14980,14980,14980,0
|
|
20230616,174500,797781610,14980,14980,14980,14980,0
|
|
20230616,174400,797781610,14980,14980,14980,14980,0
|
|
20230616,174300,797781610,14980,14980,14980,14980,0
|
|
20230616,174200,797781610,14980,14980,14980,14980,0
|
|
20230616,174100,797781610,14980,14980,14980,14980,0
|
|
20230616,174000,797781610,14980,14980,14980,14980,0
|
|
20230616,173900,797781610,14980,14980,14980,14980,0
|
|
20230616,173800,797781610,14980,14980,14980,14980,0
|
|
20230616,173700,797781610,14980,14980,14980,14980,0
|
|
20230616,173600,797781610,14980,14980,14980,14980,0
|
|
20230616,173500,797781610,14980,14980,14980,14980,0
|
|
20230616,173400,797781610,14980,14980,14980,14980,0
|
|
20230616,173300,797781610,14980,14980,14980,14980,0
|
|
20230616,173200,797781610,14980,14980,14980,14980,1603
|
|
20230616,173100,797781610,14980,14980,14980,14980,0
|
|
20230616,173000,797781610,14980,14980,14980,14980,0
|
|
20230616,172900,797781610,14980,14980,14980,14980,0
|
|
20230616,172800,797781610,14980,14980,14980,14980,0
|
|
20230616,172700,797781610,14980,14980,14980,14980,0
|
|
20230616,172600,797781610,14980,14980,14980,14980,0
|
|
20230616,172500,797781610,14980,14980,14980,14980,0
|
|
20230616,172400,797781610,14980,14980,14980,14980,0
|
|
20230616,172300,797781610,14980,14980,14980,14980,0
|
|
20230616,172200,797781610,14980,14980,14980,14980,0
|
|
20230616,172100,797781610,14980,14980,14980,14980,0
|
|
20230616,172000,797781610,14980,14980,14980,14980,0
|
|
20230616,171900,797781610,14980,14980,14980,14980,0
|
|
20230616,171800,797781610,14980,14980,14980,14980,0
|
|
20230616,171700,797781610,14980,14980,14980,14980,0
|
|
20230616,171600,797781610,14980,14980,14980,14980,0
|
|
20230616,171500,797781610,14980,14980,14980,14980,0
|
|
20230616,171400,797781610,14980,14980,14980,14980,0
|
|
20230616,171300,797781610,14980,14980,14980,14980,0
|
|
20230616,171200,797781610,14980,14980,14980,14980,0
|
|
20230616,171100,797781610,14980,14980,14980,14980,0
|
|
20230616,171000,797781610,14980,14980,14980,14980,0
|
|
20230616,170900,797781610,14980,14980,14980,14980,0
|
|
20230616,170800,797781610,14980,14980,14980,14980,0
|
|
20230616,170700,797781610,14980,14980,14980,14980,0
|
|
20230616,170600,797781610,14980,14980,14980,14980,0
|
|
20230616,170500,797781610,14980,14980,14980,14980,0
|
|
20230616,170400,797781610,14980,14980,14980,14980,0
|
|
20230616,170300,797781610,14980,14980,14980,14980,0
|
|
20230616,170200,797781610,14980,14980,14980,14980,1603
|
|
20230616,170100,797781610,14980,14980,14980,14980,0
|
|
20230616,170000,797781610,14980,14980,14980,14980,0
|
|
20230616,165900,797781610,14980,14980,14980,14980,0
|
|
20230616,165800,797781610,14980,14980,14980,14980,0
|
|
20230616,165700,797781610,14980,14980,14980,14980,0
|
|
20230616,165600,797781610,14980,14980,14980,14980,0
|
|
20230616,165500,797781610,14980,14980,14980,14980,0
|
|
20230616,165400,797781610,14980,14980,14980,14980,0
|
|
20230616,165300,797781610,14980,14980,14980,14980,0
|
|
20230616,165200,797781610,14980,14980,14980,14980,0
|
|
20230616,165100,797781610,14980,14980,14980,14980,0
|
|
20230616,165000,797781610,14980,14980,14980,14980,0
|
|
20230616,164900,797781610,14980,14980,14980,14980,0
|
|
20230616,164800,797781610,14980,14980,14980,14980,0
|
|
20230616,164700,797781610,14980,14980,14980,14980,0
|
|
20230616,164600,797781610,14980,14980,14980,14980,0
|
|
20230616,164500,797781610,14980,14980,14980,14980,0
|
|
20230616,164400,797781610,14980,14980,14980,14980,0
|
|
20230616,164300,797781610,14980,14980,14980,14980,0
|
|
20230616,164200,797781610,14980,14980,14980,14980,0
|
|
20230616,164100,797781610,14980,14980,14980,14980,0
|
|
20230616,164000,797781610,14980,14980,14980,14980,0
|
|
20230616,163900,797781610,14980,14980,14980,14980,0
|
|
20230616,163800,797781610,14980,14980,14980,14980,0
|
|
20230616,163700,797781610,14980,14980,14980,14980,0
|
|
20230616,163600,797781610,14980,14980,14980,14980,0
|
|
20230616,163500,797781610,14980,14980,14980,14980,0
|
|
20230616,163400,797781610,14980,14980,14980,14980,0
|
|
20230616,163300,797781610,14980,14980,14980,14980,0
|
|
20230616,163200,797781610,14980,14980,14980,14980,1603
|
|
20230616,163100,797781610,14980,14980,14980,14980,0
|
|
20230616,163000,797781610,14980,14980,14980,14980,0
|
|
20230616,162900,797781610,14980,14980,14980,14980,0
|
|
20230616,162800,797781610,14980,14980,14980,14980,0
|
|
20230616,162700,797781610,14980,14980,14980,14980,0
|
|
20230616,162600,797781610,14980,14980,14980,14980,0
|
|
20230616,162500,797781610,14980,14980,14980,14980,0
|
|
20230616,162400,797781610,14980,14980,14980,14980,0
|
|
20230616,162300,797781610,14980,14980,14980,14980,0
|
|
20230616,162200,797781610,14980,14980,14980,14980,0
|
|
20230616,162100,797781610,14980,14980,14980,14980,0
|
|
20230616,162000,797781610,14980,14980,14980,14980,0
|
|
20230616,161900,797781610,14980,14980,14980,14980,0
|
|
20230616,161800,797781610,14980,14980,14980,14980,0
|
|
20230616,161700,797781610,14980,14980,14980,14980,0
|
|
20230616,161600,797781610,14980,14980,14980,14980,0
|
|
20230616,161500,797781610,14980,14980,14980,14980,0
|
|
20230616,161400,797781610,14980,14980,14980,14980,0
|
|
20230616,161300,797781610,14980,14980,14980,14980,0
|
|
20230616,161200,797781610,14980,14980,14980,14980,0
|
|
20230616,161100,797781610,14980,14980,14980,14980,0
|
|
20230616,161000,797781610,14980,14980,14980,14980,0
|
|
20230616,160900,797781610,14980,14980,14980,14980,0
|
|
20230616,160800,797781610,14980,14980,14980,14980,0
|
|
20230616,160700,797781610,14980,14980,14980,14980,0
|
|
20230616,160600,797781610,14980,14980,14980,14980,0
|
|
20230616,160500,797781610,14980,14980,14980,14980,0
|
|
20230616,160400,797781610,14980,14980,14980,14980,0
|
|
20230616,160300,797781610,14980,14980,14980,14980,0
|
|
20230616,160200,797781610,14980,14980,14980,14980,1603
|
|
20230616,160100,797781610,14980,14980,14980,14980,0
|
|
20230616,160000,797781610,14980,14980,14980,14980,0
|
|
20230616,155900,797781610,14980,14980,14980,14980,0
|
|
20230616,155800,797781610,14980,14980,14980,14980,0
|
|
20230616,155700,797781610,14980,14980,14980,14980,0
|
|
20230616,155600,797781610,14980,14980,14980,14980,0
|
|
20230616,155500,797781610,14980,14980,14980,14980,0
|
|
20230616,155400,797781610,14980,14980,14980,14980,0
|
|
20230616,155300,797781610,14980,14980,14980,14980,0
|
|
20230616,155200,797781610,14980,14980,14980,14980,0
|
|
20230616,155100,797781610,14980,14980,14980,14980,0
|
|
20230616,155000,797781610,14980,14980,14980,14980,0
|
|
20230616,154900,797781610,14980,14980,14980,14980,0
|
|
20230616,154800,797781610,14980,14980,14980,14980,0
|
|
20230616,154700,797781610,14980,14980,14980,14980,0
|
|
20230616,154600,797781610,14980,14980,14980,14980,0
|
|
20230616,154500,797781610,14980,14980,14980,14980,0
|
|
20230616,154400,797781610,14980,14980,14980,14980,0
|
|
20230616,154300,797781610,14980,14980,14980,14980,0
|
|
20230616,154200,797781610,14980,14980,14980,14980,0
|
|
20230616,154100,797781610,14980,14980,14980,14980,0
|
|
20230616,154000,797781610,14980,14980,14980,14980,0
|
|
20230616,153900,797781610,14980,14980,14980,14980,0
|
|
20230616,153800,797781610,14980,14980,14980,14980,0
|
|
20230616,153700,797781610,14980,14980,14980,14980,0
|
|
20230616,153600,797781610,14980,14980,14980,14980,0
|
|
20230616,153500,797781610,14980,14980,14980,14980,0
|
|
20230616,153400,797781610,14980,14980,14980,14980,0
|
|
20230616,153300,797781610,14980,14980,14980,14980,0
|
|
20230616,153200,797781610,14980,14980,14980,14980,1603
|
|
20230616,153100,797781610,14980,14980,14980,14980,0
|
|
20230616,153000,797781610,14980,14980,14980,14980,1603
|
|
20230616,152900,773768670,14960,14960,14960,14960,0
|
|
20230616,152800,773768670,14960,14960,14960,14960,0
|
|
20230616,152700,773768670,14960,14960,14960,14960,0
|
|
20230616,152600,773768670,14960,14960,14960,14960,0
|
|
20230616,152500,773768670,14960,14960,14960,14960,0
|
|
20230616,152400,773768670,14960,14960,14960,14960,0
|
|
20230616,152300,773768670,14960,14960,14960,14960,0
|
|
20230616,152200,773768670,14960,14960,14960,14960,0
|
|
20230616,152100,773768670,14960,14960,14960,14960,0
|
|
20230616,152000,773768670,14960,14960,14960,14960,0
|
|
20230616,151900,773768670,14960,14960,14960,14960,3
|
|
20230616,151800,773723790,14980,14980,14980,14980,5
|
|
20230616,151700,773648890,14980,14980,14980,14980,2
|
|
20230616,151600,773618930,14980,14980,14980,14980,2
|
|
20230616,151500,773588970,14980,14980,14980,14980,2
|
|
20230616,151400,773559010,14990,14990,14990,14990,17
|
|
20230616,151300,773304180,14910,14990,14990,14910,9
|
|
20230616,151200,773169760,14990,15000,15000,14990,35
|
|
20230616,151100,772644780,15010,15000,15010,15000,502
|
|
20230616,151000,765113800,15000,15000,15000,15000,2
|
|
20230616,150900,765083800,15000,15020,15030,15000,90
|
|
20230616,150800,763732990,15020,14940,15020,14940,11528
|
|
20230616,150700,590865700,14930,14940,14940,14930,336
|
|
20230616,150600,585846140,14940,14950,14950,14920,758
|
|
20230616,150500,574527510,14960,14950,14960,14950,250
|
|
20230616,150400,570789450,14950,14960,14960,14940,462
|
|
20230616,150300,563882950,14960,14950,14960,14950,286
|
|
20230616,150200,559606050,14950,14940,14950,14940,216
|
|
20230616,150100,556378590,14920,14930,14940,14920,328
|
|
20230616,150000,551479140,14940,14950,14950,14930,692
|
|
20230616,145900,541142730,14940,14940,14950,14930,396
|
|
20230616,145800,535226300,14940,14940,14940,14940,262
|
|
20230616,145700,531312020,14940,14930,14940,14930,363
|
|
20230616,145600,525889410,14930,14930,14940,14930,422
|
|
20230616,145500,519586960,14940,14950,14950,14940,316
|
|
20230616,145400,514863350,14950,14950,14950,14940,451
|
|
20230616,145300,508121070,14950,14950,14950,14940,472
|
|
20230616,145200,501065660,14940,14950,14950,14940,364
|
|
20230616,145100,495626770,14940,14920,14940,14920,643
|
|
20230616,145000,486029450,14920,14900,14920,14900,264
|
|
20230616,144900,482091190,14900,14900,14900,14900,420
|
|
20230616,144800,475833190,14900,14900,14900,14890,435
|
|
20230616,144700,469351790,14900,14900,14900,14900,335
|
|
20230616,144600,464360290,14900,14890,14900,14890,364
|
|
20230616,144500,458937530,14890,14900,14900,14890,320
|
|
20230616,144400,454169710,14900,14900,14900,14900,295
|
|
20230616,144300,449774210,14900,14890,14900,14890,445
|
|
20230616,144200,443145820,14890,14900,14900,14890,485
|
|
20230616,144100,435921460,14900,14900,14900,14900,487
|
|
20230616,144000,428665160,14900,14890,14900,14890,181
|
|
20230616,143900,425969080,14890,14900,14900,14890,424
|
|
20230616,143800,419653400,14900,14900,14900,14890,520
|
|
20230616,143700,411905950,14900,14880,14900,14880,231
|
|
20230616,143600,408464790,14880,14880,14890,14860,546
|
|
20230616,143500,400342060,14880,14850,14880,14850,764
|
|
20230616,143400,388983290,14850,14810,14860,14810,963
|
|
20230616,143300,374696440,14820,14800,14830,14800,1167
|
|
20230616,143200,357409290,14790,14780,14790,14780,516
|
|
20230616,143100,349780800,14770,14770,14780,14770,1096
|
|
20230616,143000,333589450,14770,14760,14770,14760,164
|
|
20230616,142900,331168600,14750,14750,14760,14750,329
|
|
20230616,142800,326315640,14700,14740,14740,14700,1509
|
|
20230616,142700,304128960,14730,14730,14730,14730,0
|
|
20230616,142600,304128960,14730,14730,14730,14730,0
|
|
20230616,142500,304128960,14730,14730,14730,14730,0
|
|
20230616,142400,304128960,14730,14730,14730,14730,0
|
|
20230616,142300,304128960,14730,14730,14730,14730,9
|
|
20230616,142200,303996390,14720,14730,14730,14720,718
|
|
20230616,142100,293425250,14750,14750,14750,14750,0
|
|
20230616,142000,293425250,14750,14750,14750,14750,1
|
|
20230616,141900,293410500,14750,14750,14750,14750,6
|
|
20230616,141800,293322000,14750,14740,14750,14740,150
|
|
20230616,141700,291110910,14740,14740,14740,14740,101
|
|
20230616,141600,289622170,14740,14740,14740,14740,58
|
|
20230616,141500,288767250,14760,14760,14760,14760,2
|
|
20230616,141400,288737730,14750,14750,14750,14750,10
|
|
20230616,141300,288590230,14760,14760,14760,14760,0
|
|
20230616,141200,288590230,14760,14760,14760,14760,0
|
|
20230616,141100,288590230,14760,14760,14760,14760,0
|
|
20230616,141000,288590230,14760,14750,14760,14750,6
|
|
20230616,140900,288501690,14750,14750,14750,14750,11
|
|
20230616,140800,288339440,14750,14750,14750,14750,1
|
|
20230616,140700,288324690,14760,14760,14760,14760,2
|
|
20230616,140600,288295170,14760,14760,14760,14760,2
|
|
20230616,140500,288265650,14760,14760,14760,14760,10
|
|
20230616,140400,288118050,14760,14760,14760,14760,2
|
|
20230616,140300,288088530,14760,14760,14760,14760,2
|
|
20230616,140200,288059010,14740,14740,14740,14740,0
|
|
20230616,140100,288059010,14740,14740,14740,14740,10
|
|
20230616,140000,287911610,14740,14730,14740,14730,502
|
|
20230616,135900,280517130,14740,14740,14740,14740,0
|
|
20230616,135800,280517130,14740,14740,14740,14740,0
|
|
20230616,135700,280517130,14740,14740,14740,14740,0
|
|
20230616,135600,280517130,14740,14740,14740,14740,9
|
|
20230616,135500,280384470,14740,14760,14760,14740,261
|
|
20230616,135400,276537290,14760,14760,14760,14760,0
|
|
20230616,135300,276537290,14760,14760,14760,14760,2
|
|
20230616,135200,276507770,14760,14760,14760,14760,0
|
|
20230616,135100,276507770,14760,14750,14760,14750,20
|
|
20230616,135000,276212670,14750,14750,14750,14750,7
|
|
20230616,134900,276109420,14750,14770,14770,14750,1812
|
|
20230616,134800,249364340,14770,14770,14770,14770,0
|
|
20230616,134700,249364340,14770,14770,14770,14770,11
|
|
20230616,134600,249201870,14770,14770,14770,14770,12
|
|
20230616,134500,249024630,14770,14770,14770,14770,2
|
|
20230616,134400,248995090,14770,14770,14770,14770,0
|
|
20230616,134300,248995090,14770,14770,14770,14770,2
|
|
20230616,134200,248965550,14770,14770,14770,14770,10
|
|
20230616,134100,248817850,14760,14770,14770,14760,3
|
|
20230616,134000,248773550,14770,14770,14770,14770,0
|
|
20230616,133900,248773550,14770,14770,14770,14770,0
|
|
20230616,133800,248773550,14770,14770,14770,14770,9
|
|
20230616,133700,248640620,14760,14760,14760,14760,1
|
|
20230616,133600,248625860,14770,14770,14770,14770,1
|
|
20230616,133500,248611090,14780,14780,14780,14780,5
|
|
20230616,133400,248537190,14780,14780,14780,14780,2
|
|
20230616,133300,248507630,14780,14780,14780,14780,11
|
|
20230616,133200,248345050,14780,14780,14780,14780,2
|
|
20230616,133100,248315490,14780,14780,14780,14780,0
|
|
20230616,133000,248315490,14780,14780,14780,14780,0
|
|
20230616,132900,248315490,14780,14780,14780,14780,2
|
|
20230616,132800,248285930,14780,14740,14780,14740,210
|
|
20230616,132700,245190130,14740,14770,14770,14740,23
|
|
20230616,132600,244851050,14770,14770,14770,14770,2
|
|
20230616,132500,244821510,14770,14770,14770,14770,0
|
|
20230616,132400,244821510,14770,14770,14770,14770,13
|
|
20230616,132300,244629500,14750,14750,14750,14750,0
|
|
20230616,132200,244629500,14750,14750,14750,14750,1
|
|
20230616,132100,244614750,14770,14770,14770,14770,2
|
|
20230616,132000,244585210,14770,14770,14770,14770,0
|
|
20230616,131900,244585210,14770,14770,14780,14770,15
|
|
20230616,131800,244363630,14770,14770,14770,14770,30
|
|
20230616,131700,243920530,14770,14770,14770,14770,0
|
|
20230616,131600,243920530,14770,14770,14770,14770,0
|
|
20230616,131500,243920530,14770,14770,14770,14770,12
|
|
20230616,131400,243743290,14770,14770,14770,14770,104
|
|
20230616,131300,242207210,14780,14780,14780,14780,0
|
|
20230616,131200,242207210,14780,14780,14780,14780,0
|
|
20230616,131100,242207210,14780,14780,14780,14780,0
|
|
20230616,131000,242207210,14780,14780,14780,14780,9
|
|
20230616,130900,242074190,14720,14740,14740,14720,193
|
|
20230616,130800,239229890,14750,14750,14750,14750,58
|
|
20230616,130700,238374390,14780,14780,14780,14780,5
|
|
20230616,130600,238300490,14780,14780,14780,14780,10
|
|
20230616,130500,238152690,14780,14780,14780,14780,0
|
|
20230616,130400,238152690,14780,14780,14780,14780,0
|
|
20230616,130300,238152690,14780,14780,14780,14780,0
|
|
20230616,130200,238152690,14780,14780,14780,14780,4
|
|
20230616,130100,238093570,14780,14750,14780,14750,29
|
|
20230616,130000,237665550,14780,14780,14780,14780,2
|
|
20230616,125900,237635990,14780,14780,14780,14780,2
|
|
20230616,125800,237606430,14780,14780,14780,14780,0
|
|
20230616,125700,237606430,14780,14780,14780,14780,129
|
|
20230616,125600,235699810,14780,14780,14780,14780,1
|
|
20230616,125500,235685030,14780,14760,14780,14760,9
|
|
20230616,125400,235552160,14760,14760,14760,14760,0
|
|
20230616,125300,235552160,14760,14760,14760,14760,43
|
|
20230616,125200,234917480,14770,14770,14770,14770,9
|
|
20230616,125100,234784550,14760,14760,14760,14760,150
|
|
20230616,125000,232570550,14770,14770,14770,14770,57
|
|
20230616,124900,231728660,14780,14780,14780,14780,0
|
|
20230616,124800,231728660,14780,14780,14780,14780,0
|
|
20230616,124700,231728660,14780,14780,14780,14780,9
|
|
20230616,124600,231595640,14780,14780,14780,14780,103
|
|
20230616,124500,230073300,14770,14770,14770,14770,32
|
|
20230616,124400,229600660,14770,14770,14770,14770,0
|
|
20230616,124300,229600660,14770,14770,14770,14770,80
|
|
20230616,124200,228419060,14770,14770,14770,14770,18
|
|
20230616,124100,228153200,14780,14780,14780,14780,0
|
|
20230616,124000,228153200,14780,14780,14780,14780,103
|
|
20230616,123900,226630860,14780,14780,14780,14780,10
|
|
20230616,123800,226483060,14780,14780,14780,14780,9
|
|
20230616,123700,226350040,14780,14780,14780,14780,16
|
|
20230616,123600,226113560,14780,14780,14780,14780,0
|
|
20230616,123500,226113560,14780,14780,14780,14780,0
|
|
20230616,123400,226113560,14780,14780,14780,14780,12
|
|
20230616,123300,225936200,14770,14770,14770,14770,0
|
|
20230616,123200,225936200,14770,14770,14770,14770,0
|
|
20230616,123100,225936200,14770,14770,14770,14770,103
|
|
20230616,123000,224414890,14770,14770,14770,14770,2
|
|
20230616,122900,224385350,14770,14770,14770,14770,9
|
|
20230616,122800,224252420,14770,14770,14770,14770,2
|
|
20230616,122700,224222880,14780,14780,14780,14780,2
|
|
20230616,122600,224193320,14780,14780,14780,14780,0
|
|
20230616,122500,224193320,14780,14780,14780,14780,9
|
|
20230616,122400,224060300,14780,14780,14780,14780,0
|
|
20230616,122300,224060300,14780,14780,14780,14780,0
|
|
20230616,122200,224060300,14780,14780,14780,14750,17
|
|
20230616,122100,223809350,14780,14780,14780,14780,2
|
|
20230616,122000,223779790,14780,14780,14780,14780,10
|
|
20230616,121900,223631990,14780,14780,14780,14780,2
|
|
20230616,121800,223602430,14780,14780,14780,14780,0
|
|
20230616,121700,223602430,14780,14780,14780,14780,2
|
|
20230616,121600,223572870,14780,14780,14780,14780,11
|
|
20230616,121500,223410290,14780,14780,14780,14780,5
|
|
20230616,121400,223336390,14780,14780,14780,14780,3
|
|
20230616,121300,223292050,14780,14780,14780,14780,0
|
|
20230616,121200,223292050,14780,14780,14780,14780,0
|
|
20230616,121100,223292050,14780,14780,14780,14780,12
|
|
20230616,121000,223114690,14780,14780,14780,14780,0
|
|
20230616,120900,223114690,14780,14780,14780,14780,0
|
|
20230616,120800,223114690,14780,14780,14780,14780,2
|
|
20230616,120700,223085130,14780,14780,14780,14780,2
|
|
20230616,120600,223055570,14780,14780,14780,14780,58
|
|
20230616,120500,222198330,14780,14780,14780,14780,2
|
|
20230616,120400,222168770,14780,14780,14780,14780,2
|
|
20230616,120300,222139210,14780,14780,14780,14780,16
|
|
20230616,120200,221902730,14780,14780,14780,14780,9
|
|
20230616,120100,221769710,14780,14780,14780,14780,152
|
|
20230616,120000,219523150,14780,14780,14780,14780,0
|
|
20230616,115900,219523150,14780,14780,14780,14780,2
|
|
20230616,115800,219493590,14780,14780,14780,14780,2
|
|
20230616,115700,219464030,14780,14780,14780,14780,10
|
|
20230616,115600,219316230,14780,14780,14780,14780,2
|
|
20230616,115500,219286670,14740,14740,14740,14740,0
|
|
20230616,115400,219286670,14740,14770,14770,14740,12
|
|
20230616,115300,219109630,14770,14770,14770,14770,98
|
|
20230616,115200,217662170,14770,14770,14770,14770,0
|
|
20230616,115100,217662170,14770,14770,14770,14770,2
|
|
20230616,115000,217632630,14770,14770,14770,14770,2
|
|
20230616,114900,217603090,14770,14770,14770,14770,0
|
|
20230616,114800,217603090,14770,14770,14770,14770,12
|
|
20230616,114700,217425850,14770,14770,14770,14770,2
|
|
20230616,114600,217396310,14750,14750,14750,14750,0
|
|
20230616,114500,217396310,14750,14750,14750,14750,0
|
|
20230616,114400,217396310,14750,14750,14750,14750,3
|
|
20230616,114300,217352060,14740,14740,14740,14740,0
|
|
20230616,114200,217352060,14740,14740,14740,14740,0
|
|
20230616,114100,217352060,14740,14750,14750,14740,8
|
|
20230616,114000,217234080,14750,14750,14750,14750,0
|
|
20230616,113900,217234080,14750,14750,14750,14750,120
|
|
20230616,113800,215464080,14750,14750,14750,14750,2
|
|
20230616,113700,215434580,14750,14750,14750,14750,2
|
|
20230616,113600,215405080,14750,14750,14750,14750,2
|
|
20230616,113500,215375580,14750,14740,14750,14740,8
|
|
20230616,113400,215257640,14740,14740,14740,14740,0
|
|
20230616,113300,215257640,14740,14740,14740,14740,2
|
|
20230616,113200,215228160,14740,14740,14740,14740,0
|
|
20230616,113100,215228160,14740,14740,14740,14740,2
|
|
20230616,113000,215198680,14750,14750,14750,14750,9
|
|
20230616,112900,215065930,14730,14730,14730,14730,24
|
|
20230616,112800,214712410,14730,14730,14730,14730,0
|
|
20230616,112700,214712410,14730,14730,14730,14730,0
|
|
20230616,112600,214712410,14730,14730,14730,14730,210
|
|
20230616,112500,211619110,14750,14740,14750,14730,274
|
|
20230616,112400,207580890,14750,14750,14750,14750,44
|
|
20230616,112300,206931890,14750,14760,14760,14750,17
|
|
20230616,112200,206681030,14760,14780,14780,14760,52
|
|
20230616,112100,205913470,14780,14780,14780,14780,9
|
|
20230616,112000,205780450,14780,14780,14780,14780,2
|
|
20230616,111900,205750890,14780,14780,14780,14780,0
|
|
20230616,111800,205750890,14780,14760,14780,14760,12
|
|
20230616,111700,205573730,14780,14780,14780,14780,2
|
|
20230616,111600,205544170,14780,14780,14780,14780,9
|
|
20230616,111500,205411150,14780,14780,14780,14780,25
|
|
20230616,111400,205041650,14780,14780,14780,14780,0
|
|
20230616,111300,205041650,14780,14780,14780,14780,2
|
|
20230616,111200,205012090,14770,14770,14770,14770,14
|
|
20230616,111100,204805310,14770,14770,14770,14770,0
|
|
20230616,111000,204805310,14770,14770,14770,14770,3
|
|
20230616,110900,204761000,14750,14750,14750,14750,30
|
|
20230616,110800,204318500,14750,14750,14750,14750,0
|
|
20230616,110700,204318500,14750,14750,14750,14750,9
|
|
20230616,110600,204185750,14750,14750,14750,14750,0
|
|
20230616,110500,204185750,14750,14750,14750,14750,0
|
|
20230616,110400,204185750,14750,14750,14750,14750,0
|
|
20230616,110300,204185750,14750,14750,14750,14750,13
|
|
20230616,110200,203994000,14750,14750,14750,14750,18
|
|
20230616,110100,203728500,14750,14750,14750,14750,100
|
|
20230616,110000,202253500,14760,14760,14760,14760,290
|
|
20230616,105900,197973100,14770,14770,14770,14770,0
|
|
20230616,105800,197973100,14770,14770,14770,14770,100
|
|
20230616,105700,196496100,14760,14750,14760,14750,115
|
|
20230616,105600,194798790,14750,14750,14750,14750,50
|
|
20230616,105500,194061290,14750,14750,14760,14750,406
|
|
20230616,105400,188070790,14750,14760,14760,14750,10
|
|
20230616,105300,187923200,14750,14750,14750,14750,1
|
|
20230616,105200,187908450,14750,14750,14750,14750,0
|
|
20230616,105100,187908450,14750,14750,14750,14750,85
|
|
20230616,105000,186654700,14750,14750,14750,14750,1
|
|
20230616,104900,186639950,14740,14760,14760,14740,15
|
|
20230616,104800,186418650,14730,14730,14730,14730,0
|
|
20230616,104700,186418650,14730,14740,14740,14730,90
|
|
20230616,104600,185092750,14750,14750,14750,14750,250
|
|
20230616,104500,181405250,14750,14740,14750,14740,350
|
|
20230616,104400,176243750,14760,14760,14760,14760,9
|
|
20230616,104300,176110910,14760,14760,14760,14760,266
|
|
20230616,104200,172184750,14760,14760,14760,14760,200
|
|
20230616,104100,169232750,14740,14740,14740,14740,100
|
|
20230616,104000,167758750,14730,14730,14730,14730,1
|
|
20230616,103900,167744020,14720,14720,14720,14720,51
|
|
20230616,103800,166993300,14730,14730,14730,14730,90
|
|
20230616,103700,165667600,14730,14730,14730,14730,0
|
|
20230616,103600,165667600,14730,14730,14730,14730,0
|
|
20230616,103500,165667600,14730,14720,14730,14720,22
|
|
20230616,103400,165343670,14720,14720,14720,14720,0
|
|
20230616,103300,165343670,14720,14720,14720,14720,0
|
|
20230616,103200,165343670,14720,14720,14720,14720,0
|
|
20230616,103100,165343670,14720,14720,14720,14720,9
|
|
20230616,103000,165211190,14710,14710,14710,14710,1
|
|
20230616,102900,165196480,14720,14720,14720,14720,0
|
|
20230616,102800,165196480,14720,14720,14720,14720,1
|
|
20230616,102700,165181760,14720,14720,14720,14720,0
|
|
20230616,102600,165181760,14720,14710,14720,14710,23
|
|
20230616,102500,164843330,14700,14700,14700,14700,234
|
|
20230616,102400,161403530,14710,14720,14720,14710,319
|
|
20230616,102300,156711020,14720,14720,14720,14720,0
|
|
20230616,102200,156711020,14720,14720,14720,14720,122
|
|
20230616,102100,154915180,14710,14710,14710,14710,0
|
|
20230616,102000,154915180,14710,14710,14710,14710,0
|
|
20230616,101900,154915180,14710,14710,14710,14710,26
|
|
20230616,101800,154532720,14710,14710,14710,14710,24
|
|
20230616,101700,154179680,14710,14720,14720,14710,111
|
|
20230616,101600,152546760,14710,14710,14710,14710,63
|
|
20230616,101500,151620030,14710,14710,14710,14710,200
|
|
20230616,101400,148678030,14710,14710,14710,14710,0
|
|
20230616,101300,148678030,14710,14710,14710,14710,59
|
|
20230616,101200,147810140,14710,14690,14710,14690,4
|
|
20230616,101100,147751360,14690,14690,14690,14690,164
|
|
20230616,101000,145342200,14690,14710,14710,14690,304
|
|
20230616,100900,140876420,14710,14710,14710,14710,0
|
|
20230616,100800,140876420,14710,14710,14710,14710,9
|
|
20230616,100700,140744030,14690,14700,14700,14690,115
|
|
20230616,100600,139054560,14700,14700,14700,14700,239
|
|
20230616,100500,135541260,14700,14700,14700,14700,0
|
|
20230616,100400,135541260,14700,14700,14700,14700,46
|
|
20230616,100300,134865060,14710,14710,14710,14710,17
|
|
20230616,100200,134614990,14700,14700,14700,14700,250
|
|
20230616,100100,130939990,14700,14700,14700,14700,0
|
|
20230616,100000,130939990,14700,14700,14700,14700,14
|
|
20230616,095900,130734190,14720,14720,14720,14720,266
|
|
20230616,095800,126818670,14710,14710,14710,14710,0
|
|
20230616,095700,126818670,14710,14710,14710,14710,150
|
|
20230616,095600,124612170,14720,14720,14720,14720,701
|
|
20230616,095500,114293450,14720,14720,14720,14720,0
|
|
20230616,095400,114293450,14720,14720,14720,14720,13
|
|
20230616,095300,114102090,14680,14680,14680,14680,0
|
|
20230616,095200,114102090,14680,14680,14680,14680,0
|
|
20230616,095100,114102090,14680,14680,14680,14680,0
|
|
20230616,095000,114102090,14680,14710,14750,14680,469
|
|
20230616,094900,107212530,14750,14750,14750,14750,0
|
|
20230616,094800,107212530,14750,14750,14750,14750,0
|
|
20230616,094700,107212530,14750,14750,14750,14750,0
|
|
20230616,094600,107212530,14750,14750,14750,14750,0
|
|
20230616,094500,107212530,14750,14750,14750,14750,9
|
|
20230616,094400,107079780,14710,14740,14740,14710,51
|
|
20230616,094300,106329530,14750,14750,14750,14750,0
|
|
20230616,094200,106329530,14750,14750,14750,14750,9
|
|
20230616,094100,106196780,14750,14810,14810,14730,260
|
|
20230616,094000,102361740,14750,14770,14770,14750,614
|
|
20230616,093900,93303230,14810,14820,14820,14810,632
|
|
20230616,093800,83937060,14810,14810,14810,14810,161
|
|
20230616,093700,81552650,14810,14830,14830,14810,2
|
|
20230616,093600,81523010,14820,14820,14820,14820,100
|
|
20230616,093500,80041010,14830,14830,14830,14830,0
|
|
20230616,093400,80041010,14830,14830,14830,14830,0
|
|
20230616,093300,80041010,14830,14830,14830,14830,0
|
|
20230616,093200,80041010,14830,14810,14830,14810,104
|
|
20230616,093100,78498730,14800,14800,14800,14800,66
|
|
20230616,093000,77521930,14800,14800,14800,14800,1
|
|
20230616,092900,77507130,14800,14740,14800,14740,557
|
|
20230616,092800,69292130,14740,14740,14740,14740,301
|
|
20230616,092700,64855390,14740,14700,14740,14700,10
|
|
20230616,092600,64708030,14700,14700,14700,14700,0
|
|
20230616,092500,64708030,14700,14700,14700,14700,9
|
|
20230616,092400,64575730,14740,14740,14740,14740,0
|
|
20230616,092300,64575730,14740,14740,14740,14740,0
|
|
20230616,092200,64575730,14740,14740,14740,14740,205
|
|
20230616,092100,61554030,14740,14740,14740,14740,0
|
|
20230616,092000,61554030,14740,14740,14740,14740,20
|
|
20230616,091900,61259230,14740,14740,14740,14740,100
|
|
20230616,091800,59785230,14740,14740,14740,14740,1
|
|
20230616,091700,59770490,14750,14750,14750,14750,0
|
|
20230616,091600,59770490,14750,14750,14750,14750,0
|
|
20230616,091500,59770490,14750,14750,14750,14750,0
|
|
20230616,091400,59770490,14750,14750,14750,14750,1
|
|
20230616,091300,59755740,14750,14750,14750,14750,9
|
|
20230616,091200,59622990,14670,14670,14680,14660,1155
|
|
20230616,091100,42680810,14670,14670,14670,14670,0
|
|
20230616,091000,42680810,14670,14690,14700,14670,1056
|
|
20230616,090900,27179920,14690,14690,14730,14690,111
|
|
20230616,090800,25548930,14690,14690,14700,14690,147
|
|
20230616,090700,23389480,14690,14690,14740,14690,103
|
|
20230616,090600,21876360,14690,14680,14690,14680,107
|
|
20230616,090500,20305540,14680,14690,14690,14680,40
|
|
20230616,090400,19718320,14750,14750,14750,14750,9
|
|
20230616,090300,19585570,14750,14750,14750,14750,0
|
|
20230616,090200,19585570,14750,14750,14750,14750,20
|
|
20230616,090100,19290570,14750,14710,14750,14670,40
|
|
20230616,090000,18703000,14750,14750,14750,14750,1268
|