593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185000,611376270,14840,14840,14840,14840,272
|
|
20230620,184900,611376270,14840,14840,14840,14840,0
|
|
20230620,184800,611376270,14840,14840,14840,14840,0
|
|
20230620,184700,611376270,14840,14840,14840,14840,0
|
|
20230620,184600,611376270,14840,14840,14840,14840,0
|
|
20230620,184500,611376270,14840,14840,14840,14840,0
|
|
20230620,184400,611376270,14840,14840,14840,14840,0
|
|
20230620,184300,611376270,14840,14840,14840,14840,0
|
|
20230620,184200,611376270,14840,14840,14840,14840,0
|
|
20230620,184100,611376270,14840,14840,14840,14840,0
|
|
20230620,184000,611376270,14840,14840,14840,14840,0
|
|
20230620,183900,611376270,14840,14840,14840,14840,0
|
|
20230620,183800,611376270,14840,14840,14840,14840,0
|
|
20230620,183700,611376270,14840,14840,14840,14840,0
|
|
20230620,183600,611376270,14840,14840,14840,14840,0
|
|
20230620,183500,611376270,14840,14840,14840,14840,0
|
|
20230620,183400,611376270,14840,14840,14840,14840,0
|
|
20230620,183300,611376270,14840,14840,14840,14840,0
|
|
20230620,183200,611376270,14840,14840,14840,14840,0
|
|
20230620,183100,611376270,14840,14840,14840,14840,0
|
|
20230620,183000,611376270,14840,14840,14840,14840,0
|
|
20230620,182900,611376270,14840,14840,14840,14840,0
|
|
20230620,182800,611376270,14840,14840,14840,14840,0
|
|
20230620,182700,611376270,14840,14840,14840,14840,0
|
|
20230620,182600,611376270,14840,14840,14840,14840,0
|
|
20230620,182500,611376270,14840,14840,14840,14840,0
|
|
20230620,182400,611376270,14840,14840,14840,14840,0
|
|
20230620,182300,611376270,14840,14840,14840,14840,0
|
|
20230620,182200,611376270,14840,14840,14840,14840,0
|
|
20230620,182100,611376270,14840,14840,14840,14840,0
|
|
20230620,182000,611376270,14840,14840,14840,14840,272
|
|
20230620,181900,611376270,14840,14840,14840,14840,0
|
|
20230620,181800,611376270,14840,14840,14840,14840,0
|
|
20230620,181700,611376270,14840,14840,14840,14840,0
|
|
20230620,181600,611376270,14840,14840,14840,14840,0
|
|
20230620,181500,611376270,14840,14840,14840,14840,0
|
|
20230620,181400,611376270,14840,14840,14840,14840,0
|
|
20230620,181300,611376270,14840,14840,14840,14840,0
|
|
20230620,181200,611376270,14840,14840,14840,14840,0
|
|
20230620,181100,611376270,14840,14840,14840,14840,0
|
|
20230620,181000,611376270,14840,14840,14840,14840,0
|
|
20230620,180900,611376270,14840,14840,14840,14840,0
|
|
20230620,180800,611376270,14840,14840,14840,14840,0
|
|
20230620,180700,611376270,14840,14840,14840,14840,0
|
|
20230620,180600,611376270,14840,14840,14840,14840,0
|
|
20230620,180500,611376270,14840,14840,14840,14840,0
|
|
20230620,180400,611376270,14840,14840,14840,14840,0
|
|
20230620,180300,611376270,14840,14840,14840,14840,0
|
|
20230620,180200,611376270,14840,14840,14840,14840,0
|
|
20230620,180100,611376270,14840,14840,14840,14840,0
|
|
20230620,180000,611376270,14840,14840,14840,14840,0
|
|
20230620,175900,611376270,14840,14840,14840,14840,0
|
|
20230620,175800,611376270,14840,14840,14840,14840,0
|
|
20230620,175700,611376270,14840,14840,14840,14840,0
|
|
20230620,175600,611376270,14840,14840,14840,14840,0
|
|
20230620,175500,611376270,14840,14840,14840,14840,0
|
|
20230620,175400,611376270,14840,14840,14840,14840,0
|
|
20230620,175300,611376270,14840,14840,14840,14840,0
|
|
20230620,175200,611376270,14840,14840,14840,14840,0
|
|
20230620,175100,611376270,14840,14840,14840,14840,0
|
|
20230620,175000,611376270,14840,14840,14840,14840,272
|
|
20230620,174900,611376270,14840,14840,14840,14840,0
|
|
20230620,174800,611376270,14840,14840,14840,14840,0
|
|
20230620,174700,611376270,14840,14840,14840,14840,0
|
|
20230620,174600,611376270,14840,14840,14840,14840,0
|
|
20230620,174500,611376270,14840,14840,14840,14840,0
|
|
20230620,174400,611376270,14840,14840,14840,14840,0
|
|
20230620,174300,611376270,14840,14840,14840,14840,0
|
|
20230620,174200,611376270,14840,14840,14840,14840,0
|
|
20230620,174100,611376270,14840,14840,14840,14840,0
|
|
20230620,174000,611376270,14840,14840,14840,14840,0
|
|
20230620,173900,611376270,14840,14840,14840,14840,0
|
|
20230620,173800,611376270,14840,14840,14840,14840,0
|
|
20230620,173700,611376270,14840,14840,14840,14840,0
|
|
20230620,173600,611376270,14840,14840,14840,14840,0
|
|
20230620,173500,611376270,14840,14840,14840,14840,0
|
|
20230620,173400,611376270,14840,14840,14840,14840,0
|
|
20230620,173300,611376270,14840,14840,14840,14840,0
|
|
20230620,173200,611376270,14840,14840,14840,14840,0
|
|
20230620,173100,611376270,14840,14840,14840,14840,0
|
|
20230620,173000,611376270,14840,14840,14840,14840,0
|
|
20230620,172900,611376270,14840,14840,14840,14840,0
|
|
20230620,172800,611376270,14840,14840,14840,14840,0
|
|
20230620,172700,611376270,14840,14840,14840,14840,0
|
|
20230620,172600,611376270,14840,14840,14840,14840,0
|
|
20230620,172500,611376270,14840,14840,14840,14840,0
|
|
20230620,172400,611376270,14840,14840,14840,14840,0
|
|
20230620,172300,611376270,14840,14840,14840,14840,0
|
|
20230620,172200,611376270,14840,14840,14840,14840,0
|
|
20230620,172100,611376270,14840,14840,14840,14840,0
|
|
20230620,172000,611376270,14840,14840,14840,14840,272
|
|
20230620,171900,611376270,14840,14840,14840,14840,0
|
|
20230620,171800,611376270,14840,14840,14840,14840,0
|
|
20230620,171700,611376270,14840,14840,14840,14840,0
|
|
20230620,171600,611376270,14840,14840,14840,14840,0
|
|
20230620,171500,611376270,14840,14840,14840,14840,0
|
|
20230620,171400,611376270,14840,14840,14840,14840,0
|
|
20230620,171300,611376270,14840,14840,14840,14840,0
|
|
20230620,171200,611376270,14840,14840,14840,14840,0
|
|
20230620,171100,611376270,14840,14840,14840,14840,0
|
|
20230620,171000,611376270,14840,14840,14840,14840,0
|
|
20230620,170900,611376270,14840,14840,14840,14840,0
|
|
20230620,170800,611376270,14840,14840,14840,14840,0
|
|
20230620,170700,611376270,14840,14840,14840,14840,0
|
|
20230620,170600,611376270,14840,14840,14840,14840,0
|
|
20230620,170500,611376270,14840,14840,14840,14840,0
|
|
20230620,170400,611376270,14840,14840,14840,14840,0
|
|
20230620,170300,611376270,14840,14840,14840,14840,0
|
|
20230620,170200,611376270,14840,14840,14840,14840,0
|
|
20230620,170100,611376270,14840,14840,14840,14840,0
|
|
20230620,170000,611376270,14840,14840,14840,14840,0
|
|
20230620,165900,611376270,14840,14840,14840,14840,0
|
|
20230620,165800,611376270,14840,14840,14840,14840,0
|
|
20230620,165700,611376270,14840,14840,14840,14840,0
|
|
20230620,165600,611376270,14840,14840,14840,14840,0
|
|
20230620,165500,611376270,14840,14840,14840,14840,0
|
|
20230620,165400,611376270,14840,14840,14840,14840,0
|
|
20230620,165300,611376270,14840,14840,14840,14840,0
|
|
20230620,165200,611376270,14840,14840,14840,14840,0
|
|
20230620,165100,611376270,14840,14840,14840,14840,0
|
|
20230620,165000,611376270,14840,14840,14840,14840,272
|
|
20230620,164900,611376270,14840,14840,14840,14840,0
|
|
20230620,164800,611376270,14840,14840,14840,14840,0
|
|
20230620,164700,611376270,14840,14840,14840,14840,0
|
|
20230620,164600,611376270,14840,14840,14840,14840,0
|
|
20230620,164500,611376270,14840,14840,14840,14840,0
|
|
20230620,164400,611376270,14840,14840,14840,14840,0
|
|
20230620,164300,611376270,14840,14840,14840,14840,0
|
|
20230620,164200,611376270,14840,14840,14840,14840,0
|
|
20230620,164100,611376270,14840,14840,14840,14840,0
|
|
20230620,164000,611376270,14840,14840,14840,14840,0
|
|
20230620,163900,611376270,14840,14840,14840,14840,0
|
|
20230620,163800,611376270,14840,14840,14840,14840,0
|
|
20230620,163700,611376270,14840,14840,14840,14840,0
|
|
20230620,163600,611376270,14840,14840,14840,14840,0
|
|
20230620,163500,611376270,14840,14840,14840,14840,0
|
|
20230620,163400,611376270,14840,14840,14840,14840,0
|
|
20230620,163300,611376270,14840,14840,14840,14840,0
|
|
20230620,163200,611376270,14840,14840,14840,14840,0
|
|
20230620,163100,611376270,14840,14840,14840,14840,0
|
|
20230620,163000,611376270,14840,14840,14840,14840,0
|
|
20230620,162900,611376270,14840,14840,14840,14840,0
|
|
20230620,162800,611376270,14840,14840,14840,14840,0
|
|
20230620,162700,611376270,14840,14840,14840,14840,0
|
|
20230620,162600,611376270,14840,14840,14840,14840,0
|
|
20230620,162500,611376270,14840,14840,14840,14840,0
|
|
20230620,162400,611376270,14840,14840,14840,14840,0
|
|
20230620,162300,611376270,14840,14840,14840,14840,0
|
|
20230620,162200,611376270,14840,14840,14840,14840,0
|
|
20230620,162100,611376270,14840,14840,14840,14840,0
|
|
20230620,162000,611376270,14840,14840,14840,14840,272
|
|
20230620,161900,611376270,14840,14840,14840,14840,0
|
|
20230620,161800,611376270,14840,14840,14840,14840,0
|
|
20230620,161700,611376270,14840,14840,14840,14840,0
|
|
20230620,161600,611376270,14840,14840,14840,14840,0
|
|
20230620,161500,611376270,14840,14840,14840,14840,0
|
|
20230620,161400,611376270,14840,14840,14840,14840,0
|
|
20230620,161300,611376270,14840,14840,14840,14840,0
|
|
20230620,161200,611376270,14840,14840,14840,14840,0
|
|
20230620,161100,611376270,14840,14840,14840,14840,0
|
|
20230620,161000,611376270,14840,14840,14840,14840,0
|
|
20230620,160900,611376270,14840,14840,14840,14840,0
|
|
20230620,160800,611376270,14840,14840,14840,14840,0
|
|
20230620,160700,611376270,14840,14840,14840,14840,0
|
|
20230620,160600,611376270,14840,14840,14840,14840,0
|
|
20230620,160500,611376270,14840,14840,14840,14840,0
|
|
20230620,160400,611376270,14840,14840,14840,14840,0
|
|
20230620,160300,611376270,14840,14840,14840,14840,0
|
|
20230620,160200,611376270,14840,14840,14840,14840,0
|
|
20230620,160100,611376270,14840,14840,14840,14840,0
|
|
20230620,160000,611376270,14840,14840,14840,14840,0
|
|
20230620,155900,611376270,14840,14840,14840,14840,0
|
|
20230620,155800,611376270,14840,14840,14840,14840,0
|
|
20230620,155700,611376270,14840,14840,14840,14840,0
|
|
20230620,155600,611376270,14840,14840,14840,14840,0
|
|
20230620,155500,611376270,14840,14840,14840,14840,0
|
|
20230620,155400,611376270,14840,14840,14840,14840,0
|
|
20230620,155300,611376270,14840,14840,14840,14840,0
|
|
20230620,155200,611376270,14840,14840,14840,14840,0
|
|
20230620,155100,611376270,14840,14840,14840,14840,0
|
|
20230620,155000,611376270,14840,14840,14840,14840,272
|
|
20230620,154900,611376270,14840,14840,14840,14840,0
|
|
20230620,154800,611376270,14840,14840,14840,14840,0
|
|
20230620,154700,611376270,14840,14840,14840,14840,0
|
|
20230620,154600,611376270,14840,14840,14840,14840,0
|
|
20230620,154500,611376270,14840,14840,14840,14840,0
|
|
20230620,154400,611376270,14840,14840,14840,14840,0
|
|
20230620,154300,611376270,14840,14840,14840,14840,0
|
|
20230620,154200,611376270,14840,14840,14840,14840,0
|
|
20230620,154100,611376270,14840,14840,14840,14840,0
|
|
20230620,154000,611376270,14840,14840,14840,14840,0
|
|
20230620,153900,611376270,14840,14840,14840,14840,0
|
|
20230620,153800,611376270,14840,14840,14840,14840,0
|
|
20230620,153700,611376270,14840,14840,14840,14840,0
|
|
20230620,153600,611376270,14840,14840,14840,14840,0
|
|
20230620,153500,611376270,14840,14840,14840,14840,0
|
|
20230620,153400,611376270,14840,14840,14840,14840,0
|
|
20230620,153300,611376270,14840,14840,14840,14840,0
|
|
20230620,153200,611376270,14840,14840,14840,14840,0
|
|
20230620,153100,611376270,14840,14840,14840,14840,0
|
|
20230620,153000,611376270,14840,14840,14840,14840,272
|
|
20230620,152900,607339790,14840,14840,14840,14840,0
|
|
20230620,152800,607339790,14840,14840,14840,14840,0
|
|
20230620,152700,607339790,14840,14840,14840,14840,0
|
|
20230620,152600,607339790,14840,14840,14840,14840,0
|
|
20230620,152500,607339790,14840,14840,14840,14840,0
|
|
20230620,152400,607339790,14840,14840,14840,14840,0
|
|
20230620,152300,607339790,14840,14840,14840,14840,0
|
|
20230620,152200,607339790,14840,14840,14840,14840,0
|
|
20230620,152100,607339790,14840,14840,14840,14840,0
|
|
20230620,152000,607339790,14840,14840,14840,14840,0
|
|
20230620,151900,607339790,14840,14840,14840,14840,1
|
|
20230620,151800,607324950,14830,14820,14830,14820,153
|
|
20230620,151700,605055990,14820,14820,14820,14820,0
|
|
20230620,151600,605055990,14820,14820,14820,14820,0
|
|
20230620,151500,605055990,14820,14820,14820,14820,0
|
|
20230620,151400,605055990,14820,14820,14820,14820,193
|
|
20230620,151300,602195730,14800,14800,14800,14800,9
|
|
20230620,151200,602062530,14800,14800,14800,14800,0
|
|
20230620,151100,602062530,14800,14800,14800,14800,0
|
|
20230620,151000,602062530,14800,14800,14800,14800,18
|
|
20230620,150900,601796130,14800,14810,14810,14800,467
|
|
20230620,150800,594879910,14810,14810,14810,14810,47
|
|
20230620,150700,594183840,14810,14810,14810,14810,14
|
|
20230620,150600,593976500,14810,14820,14820,14810,381
|
|
20230620,150500,588330210,14830,14830,14830,14830,0
|
|
20230620,150400,588330210,14830,14830,14830,14830,0
|
|
20230620,150300,588330210,14830,14830,14830,14830,0
|
|
20230620,150200,588330210,14830,14830,14830,14830,0
|
|
20230620,150100,588330210,14830,14830,14830,14830,0
|
|
20230620,150000,588330210,14830,14830,14830,14830,0
|
|
20230620,145900,588330210,14830,14830,14830,14830,10
|
|
20230620,145800,588181910,14840,14840,14840,14840,0
|
|
20230620,145700,588181910,14840,14840,14840,14840,12
|
|
20230620,145600,588003830,14840,14840,14840,14840,0
|
|
20230620,145500,588003830,14840,14840,14840,14840,0
|
|
20230620,145400,588003830,14840,14840,14840,14840,2
|
|
20230620,145300,587974150,14830,14830,14830,14830,0
|
|
20230620,145200,587974150,14830,14830,14830,14830,0
|
|
20230620,145100,587974150,14830,14830,14830,14830,0
|
|
20230620,145000,587974150,14830,14830,14830,14830,1
|
|
20230620,144900,587959320,14820,14820,14820,14820,1
|
|
20230620,144800,587944500,14820,14830,14830,14820,50
|
|
20230620,144700,587203480,14820,14820,14820,14820,2
|
|
20230620,144600,587173840,14820,14820,14820,14820,2
|
|
20230620,144500,587144200,14810,14810,14810,14810,69
|
|
20230620,144400,586122310,14820,14820,14820,14820,1
|
|
20230620,144300,586107490,14820,14820,14820,14820,9
|
|
20230620,144200,585974110,14840,14840,14840,14840,0
|
|
20230620,144100,585974110,14840,14840,14840,14840,0
|
|
20230620,144000,585974110,14840,14840,14840,14840,0
|
|
20230620,143900,585974110,14840,14840,14840,14840,0
|
|
20230620,143800,585974110,14840,14840,14840,14840,0
|
|
20230620,143700,585974110,14840,14840,14840,14840,0
|
|
20230620,143600,585974110,14840,14840,14840,14840,0
|
|
20230620,143500,585974110,14840,14840,14840,14840,0
|
|
20230620,143400,585974110,14840,14840,14840,14840,0
|
|
20230620,143300,585974110,14840,14840,14840,14840,0
|
|
20230620,143200,585974110,14840,14840,14840,14840,0
|
|
20230620,143100,585974110,14840,14840,14840,14840,1
|
|
20230620,143000,585959270,14810,14810,14810,14810,1
|
|
20230620,142900,585944460,14810,14810,14810,14810,0
|
|
20230620,142800,585944460,14810,14810,14810,14810,0
|
|
20230620,142700,585944460,14810,14810,14810,14810,0
|
|
20230620,142600,585944460,14810,14810,14810,14810,0
|
|
20230620,142500,585944460,14810,14810,14810,14810,0
|
|
20230620,142400,585944460,14810,14810,14810,14810,0
|
|
20230620,142300,585944460,14810,14810,14810,14810,0
|
|
20230620,142200,585944460,14810,14810,14810,14810,0
|
|
20230620,142100,585944460,14810,14810,14810,14810,0
|
|
20230620,142000,585944460,14810,14810,14810,14810,0
|
|
20230620,141900,585944460,14810,14810,14810,14810,0
|
|
20230620,141800,585944460,14810,14810,14810,14810,0
|
|
20230620,141700,585944460,14810,14810,14810,14810,0
|
|
20230620,141600,585944460,14810,14820,14820,14810,33
|
|
20230620,141500,585455430,14810,14810,14810,14810,0
|
|
20230620,141400,585455430,14810,14810,14810,14810,0
|
|
20230620,141300,585455430,14810,14810,14810,14810,0
|
|
20230620,141200,585455430,14810,14810,14810,14810,0
|
|
20230620,141100,585455430,14810,14810,14810,14810,0
|
|
20230620,141000,585455430,14810,14810,14810,14810,0
|
|
20230620,140900,585455430,14810,14800,14810,14800,579
|
|
20230620,140800,576883420,14770,14770,14770,14770,0
|
|
20230620,140700,576883420,14770,14770,14770,14770,0
|
|
20230620,140600,576883420,14770,14770,14770,14770,0
|
|
20230620,140500,576883420,14770,14770,14770,14770,0
|
|
20230620,140400,576883420,14770,14780,14780,14770,200
|
|
20230620,140300,573929150,14770,14770,14770,14770,0
|
|
20230620,140200,573929150,14770,14770,14770,14770,0
|
|
20230620,140100,573929150,14770,14770,14770,14770,0
|
|
20230620,140000,573929150,14770,14800,14800,14770,103
|
|
20230620,135900,572407570,14800,14800,14800,14800,0
|
|
20230620,135800,572407570,14800,14820,14820,14800,1199
|
|
20230620,135700,554660220,14810,14810,14810,14810,0
|
|
20230620,135600,554660220,14810,14810,14810,14810,0
|
|
20230620,135500,554660220,14810,14810,14810,14810,7
|
|
20230620,135400,554556550,14810,14810,14810,14810,200
|
|
20230620,135300,551594550,14800,14800,14800,14800,10
|
|
20230620,135200,551446550,14800,14830,14830,14790,505
|
|
20230620,135100,543969640,14860,14860,14860,14860,0
|
|
20230620,135000,543969640,14860,14860,14860,14860,21
|
|
20230620,134900,543657580,14860,14860,14860,14860,0
|
|
20230620,134800,543657580,14860,14860,14860,14860,1
|
|
20230620,134700,543642720,14860,14830,14860,14830,8
|
|
20230620,134600,543524050,14860,14860,14860,14860,0
|
|
20230620,134500,543524050,14860,14850,14860,14830,203
|
|
20230620,134400,540508560,14860,14860,14860,14860,0
|
|
20230620,134300,540508560,14860,14860,14860,14860,0
|
|
20230620,134200,540508560,14860,14860,14860,14860,0
|
|
20230620,134100,540508560,14860,14860,14860,14860,370
|
|
20230620,134000,535010360,14860,14840,14860,14840,1839
|
|
20230620,133900,507687050,14830,14830,14830,14830,0
|
|
20230620,133800,507687050,14830,14820,14830,14820,13
|
|
20230620,133700,507494270,14830,14830,14830,14830,0
|
|
20230620,133600,507494270,14830,14830,14830,14830,0
|
|
20230620,133500,507494270,14830,14830,14830,14830,0
|
|
20230620,133400,507494270,14830,14830,14830,14830,0
|
|
20230620,133300,507494270,14830,14830,14830,14830,1
|
|
20230620,133200,507479440,14830,14830,14830,14830,0
|
|
20230620,133100,507479440,14830,14830,14830,14830,0
|
|
20230620,133000,507479440,14830,14830,14830,14830,0
|
|
20230620,132900,507479440,14830,14830,14830,14830,0
|
|
20230620,132800,507479440,14830,14830,14830,14830,8
|
|
20230620,132700,507360800,14730,14730,14730,14730,215
|
|
20230620,132600,504193850,14740,14740,14740,14740,137
|
|
20230620,132500,502174470,14740,14740,14740,14740,30
|
|
20230620,132400,501732270,14740,14740,14740,14740,61
|
|
20230620,132300,500833130,14740,14740,14740,14740,31
|
|
20230620,132200,500376190,14740,14740,14750,14740,71
|
|
20230620,132100,499329550,14740,14730,14740,14730,76
|
|
20230620,132000,498209620,14740,14720,14740,14720,192
|
|
20230620,131900,495381940,14720,14730,14730,14720,367
|
|
20230620,131800,489978620,14740,14740,14740,14740,116
|
|
20230620,131700,488268780,14740,14760,14760,14740,689
|
|
20230620,131600,478103950,14770,14790,14790,14770,156
|
|
20230620,131500,475799790,14790,14790,14790,14780,853
|
|
20230620,131400,463184750,14800,14800,14800,14800,59
|
|
20230620,131300,462311550,14800,14800,14800,14800,31
|
|
20230620,131200,461852750,14800,14800,14800,14790,60
|
|
20230620,131100,460965050,14800,14800,14800,14800,110
|
|
20230620,131000,459337050,14800,14800,14800,14800,30
|
|
20230620,130900,458893050,14820,14800,14820,14800,66
|
|
20230620,130800,457916170,14800,14800,14800,14790,380
|
|
20230620,130700,452293320,14810,14810,14810,14810,27
|
|
20230620,130600,451893450,14820,14810,14820,14810,130
|
|
20230620,130500,449967150,14820,14820,14820,14820,35
|
|
20230620,130400,449448450,14860,14860,14860,14860,0
|
|
20230620,130300,449448450,14860,14860,14860,14860,0
|
|
20230620,130200,449448450,14860,14850,14860,14850,146
|
|
20230620,130100,447279490,14860,14820,14860,14810,140
|
|
20230620,130000,445202690,14820,14820,14820,14820,45
|
|
20230620,125900,444535790,14830,14830,14830,14830,30
|
|
20230620,125800,444090890,14830,14820,14830,14820,60
|
|
20230620,125700,443201390,14820,14820,14820,14820,0
|
|
20230620,125600,443201390,14820,14850,14850,14820,30
|
|
20230620,125500,442756760,14850,14850,14850,14850,0
|
|
20230620,125400,442756760,14850,14850,14850,14850,0
|
|
20230620,125300,442756760,14850,14850,14850,14850,1
|
|
20230620,125200,442741910,14860,14860,14860,14860,0
|
|
20230620,125100,442741910,14860,14860,14860,14860,0
|
|
20230620,125000,442741910,14860,14860,14860,14860,0
|
|
20230620,124900,442741910,14860,14860,14860,14860,0
|
|
20230620,124800,442741910,14860,14860,14860,14860,61
|
|
20230620,124700,441835450,14860,14860,14860,14860,0
|
|
20230620,124600,441835450,14860,14860,14860,14860,0
|
|
20230620,124500,441835450,14860,14860,14860,14860,0
|
|
20230620,124400,441835450,14860,14860,14860,14860,0
|
|
20230620,124300,441835450,14860,14860,14860,14860,0
|
|
20230620,124200,441835450,14860,14860,14860,14860,41
|
|
20230620,124100,441226190,14860,14860,14860,14860,0
|
|
20230620,124000,441226190,14860,14860,14860,14860,0
|
|
20230620,123900,441226190,14860,14860,14860,14860,4
|
|
20230620,123800,441166750,14850,14850,14850,14850,0
|
|
20230620,123700,441166750,14850,14850,14850,14850,2
|
|
20230620,123600,441137050,14850,14850,14850,14850,0
|
|
20230620,123500,441137050,14850,14850,14850,14850,0
|
|
20230620,123400,441137050,14850,14850,14850,14850,0
|
|
20230620,123300,441137050,14850,14850,14850,14850,0
|
|
20230620,123200,441137050,14850,14840,14860,14840,435
|
|
20230620,123100,434673560,14830,14830,14830,14830,0
|
|
20230620,123000,434673560,14830,14830,14830,14830,0
|
|
20230620,122900,434673560,14830,14820,14830,14820,2
|
|
20230620,122800,434643910,14820,14840,14840,14820,11
|
|
20230620,122700,434480690,14850,14860,14860,14850,20
|
|
20230620,122600,434183590,14860,14860,14860,14860,0
|
|
20230620,122500,434183590,14860,14860,14860,14860,0
|
|
20230620,122400,434183590,14860,14860,14860,14860,0
|
|
20230620,122300,434183590,14860,14860,14860,14860,0
|
|
20230620,122200,434183590,14860,14860,14860,14860,0
|
|
20230620,122100,434183590,14860,14840,14860,14840,870
|
|
20230620,122000,421257830,14840,14840,14840,14840,202
|
|
20230620,121900,418260150,14840,14840,14840,14840,0
|
|
20230620,121800,418260150,14840,14840,14840,14840,0
|
|
20230620,121700,418260150,14840,14840,14840,14840,0
|
|
20230620,121600,418260150,14840,14840,14840,14840,0
|
|
20230620,121500,418260150,14840,14840,14840,14840,0
|
|
20230620,121400,418260150,14840,14840,14840,14840,0
|
|
20230620,121300,418260150,14840,14840,14840,14840,0
|
|
20230620,121200,418260150,14840,14840,14840,14840,0
|
|
20230620,121100,418260150,14840,14840,14840,14840,0
|
|
20230620,121000,418260150,14840,14840,14840,14840,0
|
|
20230620,120900,418260150,14840,14840,14840,14840,0
|
|
20230620,120800,418260150,14840,14840,14840,14840,0
|
|
20230620,120700,418260150,14840,14840,14840,14840,0
|
|
20230620,120600,418260150,14840,14840,14840,14840,0
|
|
20230620,120500,418260150,14840,14840,14840,14840,0
|
|
20230620,120400,418260150,14840,14840,14840,14840,0
|
|
20230620,120300,418260150,14840,14840,14840,14840,0
|
|
20230620,120200,418260150,14840,14840,14840,14840,0
|
|
20230620,120100,418260150,14840,14840,14840,14840,0
|
|
20230620,120000,418260150,14840,14840,14840,14840,0
|
|
20230620,115900,418260150,14840,14840,14840,14840,0
|
|
20230620,115800,418260150,14840,14840,14840,14840,0
|
|
20230620,115700,418260150,14840,14840,14840,14840,0
|
|
20230620,115600,418260150,14840,14840,14840,14840,0
|
|
20230620,115500,418260150,14840,14830,14840,14830,300
|
|
20230620,115400,413808240,14780,14780,14780,14780,0
|
|
20230620,115300,413808240,14780,14780,14780,14780,0
|
|
20230620,115200,413808240,14780,14790,14790,14780,16
|
|
20230620,115100,413571730,14800,14800,14800,14800,11
|
|
20230620,115000,413408930,14800,14800,14800,14800,223
|
|
20230620,114900,410108530,14800,14800,14800,14790,341
|
|
20230620,114800,405061760,14790,14790,14790,14790,0
|
|
20230620,114700,405061760,14790,14810,14810,14790,615
|
|
20230620,114600,395960050,14830,14830,14830,14830,0
|
|
20230620,114500,395960050,14830,14830,14830,14830,0
|
|
20230620,114400,395960050,14830,14830,14830,14830,0
|
|
20230620,114300,395960050,14830,14830,14830,14830,0
|
|
20230620,114200,395960050,14830,14830,14830,14830,0
|
|
20230620,114100,395960050,14830,14830,14830,14830,0
|
|
20230620,114000,395960050,14830,14830,14830,14830,0
|
|
20230620,113900,395960050,14830,14830,14830,14830,0
|
|
20230620,113800,395960050,14830,14830,14830,14830,0
|
|
20230620,113700,395960050,14830,14810,14830,14810,174
|
|
20230620,113600,393381110,14840,14840,14840,14840,0
|
|
20230620,113500,393381110,14840,14840,14840,14840,30
|
|
20230620,113400,392935910,14830,14830,14830,14830,0
|
|
20230620,113300,392935910,14830,14830,14830,14830,113
|
|
20230620,113200,391260120,14830,14810,14830,14810,159
|
|
20230620,113100,388904150,14840,14840,14840,14840,1
|
|
20230620,113000,388889310,14800,14800,14800,14800,0
|
|
20230620,112900,388889310,14800,14850,14850,14800,1000
|
|
20230620,112800,374085330,14860,14860,14860,14860,250
|
|
20230620,112700,370370330,14860,14860,14860,14860,33
|
|
20230620,112600,369879950,14860,14860,14860,14860,115
|
|
20230620,112500,368171050,14860,14860,14860,14860,0
|
|
20230620,112400,368171050,14860,14860,14860,14860,0
|
|
20230620,112300,368171050,14860,14860,14860,14860,0
|
|
20230620,112200,368171050,14860,14860,14860,14860,100
|
|
20230620,112100,366685050,14860,14860,14860,14860,0
|
|
20230620,112000,366685050,14860,14860,14860,14860,300
|
|
20230620,111900,362227050,14860,14840,14860,14840,42
|
|
20230620,111800,361603130,14840,14840,14840,14840,100
|
|
20230620,111700,360119130,14800,14800,14800,14800,0
|
|
20230620,111600,360119130,14800,14800,14800,14800,0
|
|
20230620,111500,360119130,14800,14820,14820,14800,1000
|
|
20230620,111400,345317100,14820,14840,14840,14820,1113
|
|
20230620,111300,328812020,14850,14870,14870,14840,1218
|
|
20230620,111200,310733580,14880,14880,14880,14880,0
|
|
20230620,111100,310733580,14880,14880,14880,14880,286
|
|
20230620,111000,306477900,14950,14950,14950,14880,1020
|
|
20230620,110900,291292900,14900,14900,14900,14900,0
|
|
20230620,110800,291292900,14900,14900,14900,14900,0
|
|
20230620,110700,291292900,14900,14900,14900,14900,1
|
|
20230620,110600,291278000,14900,14900,14900,14900,0
|
|
20230620,110500,291278000,14900,14900,14900,14900,0
|
|
20230620,110400,291278000,14900,14900,14900,14900,0
|
|
20230620,110300,291278000,14900,14910,14910,14900,601
|
|
20230620,110200,282322700,14910,14910,14910,14910,0
|
|
20230620,110100,282322700,14910,14920,14920,14910,322
|
|
20230620,110000,277521010,14920,14920,14920,14920,2
|
|
20230620,105900,277491170,14920,14920,14920,14920,1
|
|
20230620,105800,277476250,14920,14920,14920,14920,0
|
|
20230620,105700,277476250,14920,14920,14920,14920,0
|
|
20230620,105600,277476250,14920,14920,14920,14920,0
|
|
20230620,105500,277476250,14920,14920,14920,14920,0
|
|
20230620,105400,277476250,14920,14920,14920,14920,0
|
|
20230620,105300,277476250,14920,14920,14920,14920,0
|
|
20230620,105200,277476250,14920,14920,14920,14920,0
|
|
20230620,105100,277476250,14920,14920,14920,14920,0
|
|
20230620,105000,277476250,14920,14920,14920,14920,0
|
|
20230620,104900,277476250,14920,14920,14920,14920,0
|
|
20230620,104800,277476250,14920,14920,14920,14920,37
|
|
20230620,104700,276924210,14920,14920,14920,14920,0
|
|
20230620,104600,276924210,14920,14920,14920,14920,0
|
|
20230620,104500,276924210,14920,14920,14920,14920,581
|
|
20230620,104400,268255690,14920,14920,14920,14920,0
|
|
20230620,104300,268255690,14920,14920,14920,14920,0
|
|
20230620,104200,268255690,14920,14920,14920,14920,421
|
|
20230620,104100,261974370,14920,14920,14920,14920,0
|
|
20230620,104000,261974370,14920,14920,14920,14920,0
|
|
20230620,103900,261974370,14920,14920,14920,14920,0
|
|
20230620,103800,261974370,14920,14920,14920,14920,153
|
|
20230620,103700,259691610,14930,14930,14930,14930,0
|
|
20230620,103600,259691610,14930,14940,14940,14930,200
|
|
20230620,103500,256705000,14980,14980,14980,14980,0
|
|
20230620,103400,256705000,14980,14980,14980,14980,0
|
|
20230620,103300,256705000,14980,14980,14980,14980,0
|
|
20230620,103200,256705000,14980,14980,14980,14980,0
|
|
20230620,103100,256705000,14980,14980,14980,14980,0
|
|
20230620,103000,256705000,14980,14980,14980,14980,0
|
|
20230620,102900,256705000,14980,14980,14980,14980,0
|
|
20230620,102800,256705000,14980,14980,14980,14980,0
|
|
20230620,102700,256705000,14980,14980,14980,14980,0
|
|
20230620,102600,256705000,14980,14980,14980,14980,0
|
|
20230620,102500,256705000,14980,14980,14980,14980,0
|
|
20230620,102400,256705000,14980,14980,14980,14980,1
|
|
20230620,102300,256690020,15000,14990,15000,14990,200
|
|
20230620,102200,253691440,15000,14980,15000,14980,308
|
|
20230620,102100,249072600,14990,14990,14990,14990,0
|
|
20230620,102000,249072600,14990,14990,14990,14990,1
|
|
20230620,101900,249057610,14930,14930,14930,14930,28
|
|
20230620,101800,248639570,14930,14930,14930,14930,40
|
|
20230620,101700,248042370,14930,14930,14930,14930,1495
|
|
20230620,101600,225722020,14930,14930,14930,14930,0
|
|
20230620,101500,225722020,14930,14930,14930,14930,0
|
|
20230620,101400,225722020,14930,14940,14940,14930,761
|
|
20230620,101300,214360280,14950,14960,14960,14950,67
|
|
20230620,101200,213358310,14970,14980,14980,14970,328
|
|
20230620,101100,208447780,14980,14980,14980,14980,3
|
|
20230620,101000,208402840,14990,14990,14990,14990,1
|
|
20230620,100900,208387850,14990,15000,15000,14990,88
|
|
20230620,100800,207068050,15020,15020,15020,15020,0
|
|
20230620,100700,207068050,15020,15010,15020,15010,121
|
|
20230620,100600,205250640,15020,15020,15020,15020,0
|
|
20230620,100500,205250640,15020,15020,15020,15020,0
|
|
20230620,100400,205250640,15020,15020,15020,15020,0
|
|
20230620,100300,205250640,15020,15020,15020,15020,0
|
|
20230620,100200,205250640,15020,15020,15020,15020,0
|
|
20230620,100100,205250640,15020,15020,15020,15020,0
|
|
20230620,100000,205250640,15020,15020,15020,15020,200
|
|
20230620,095900,202246640,15010,15010,15010,15010,0
|
|
20230620,095800,202246640,15010,15010,15010,15010,0
|
|
20230620,095700,202246640,15010,15010,15010,15010,0
|
|
20230620,095600,202246640,15010,15010,15010,15010,1
|
|
20230620,095500,202231630,15050,15050,15050,15050,1
|
|
20230620,095400,202216580,15050,15050,15050,15050,1
|
|
20230620,095300,202201530,15010,15010,15010,15010,214
|
|
20230620,095200,198989390,15010,15010,15010,15010,50
|
|
20230620,095100,198238890,15010,15010,15010,15010,0
|
|
20230620,095000,198238890,15010,14980,15010,14980,500
|
|
20230620,094900,190733930,14980,14980,14980,14980,1
|
|
20230620,094800,190718950,14980,14960,14980,14960,28
|
|
20230620,094700,190300050,14960,14960,14960,14960,9
|
|
20230620,094600,190165410,14960,14960,14960,14960,2
|
|
20230620,094500,190135490,14920,14920,14920,14920,0
|
|
20230620,094400,190135490,14920,14920,14920,14920,1
|
|
20230620,094300,190120570,14940,14960,14960,14940,2
|
|
20230620,094200,190090670,14920,15080,15080,14920,5
|
|
20230620,094100,190015790,14960,14960,14960,14940,563
|
|
20230620,094000,181593330,14920,14920,14920,14920,2
|
|
20230620,093900,181563490,14910,14910,14960,14910,1240
|
|
20230620,093800,163014420,14910,14900,14940,14900,61
|
|
20230620,093700,162105100,14900,14900,14930,14900,362
|
|
20230620,093600,156709830,14900,14900,14900,14890,2990
|
|
20230620,093500,112158860,14910,14900,14910,14900,2
|
|
20230620,093400,112129050,14900,14910,14910,14900,2
|
|
20230620,093300,112099240,14920,14900,14920,14900,12
|
|
20230620,093200,111920420,14910,14900,14910,14900,2
|
|
20230620,093100,111890610,14900,14900,14900,14900,1
|
|
20230620,093000,111875710,14910,14900,14910,14900,2
|
|
20230620,092900,111845900,14900,14900,14900,14900,3
|
|
20230620,092800,111801200,14900,14900,14900,14900,3
|
|
20230620,092700,111756500,14900,14900,14900,14900,2
|
|
20230620,092600,111726700,14900,14900,14910,14900,47
|
|
20230620,092500,111026150,14960,14900,14960,14900,3
|
|
20230620,092400,110981390,14910,14910,14910,14910,2
|
|
20230620,092300,110951570,14960,14910,14960,14910,7
|
|
20230620,092200,110846950,14970,14950,14970,14950,10
|
|
20230620,092100,110697290,14910,14890,14910,14870,143
|
|
20230620,092000,108567810,14910,14910,14910,14910,47
|
|
20230620,091900,107867040,14910,14830,14910,14810,4151
|
|
20230620,091800,46325890,14820,14860,14860,14820,256
|
|
20230620,091700,42530130,14870,14880,14880,14830,233
|
|
20230620,091600,39067870,14880,14860,14880,14860,8
|
|
20230620,091500,38948880,14860,14880,14890,14860,68
|
|
20230620,091400,37937050,14880,14900,14910,14880,560
|
|
20230620,091300,29592090,14900,14910,14910,14900,159
|
|
20230620,091200,27221410,14910,14910,14910,14910,2
|
|
20230620,091100,27191590,14910,14970,14970,14900,1357
|
|
20230620,091000,6950080,14970,14970,14970,14970,0
|
|
20230620,090900,6950080,14970,14970,14970,14970,101
|
|
20230620,090800,5438110,14960,14970,14970,14960,173
|
|
20230620,090700,2849390,14970,14980,14980,14970,71
|
|
20230620,090600,1786220,14980,14980,14980,14980,0
|
|
20230620,090500,1786220,14980,14980,14980,14980,5
|
|
20230620,090400,1711320,15010,15010,15010,15010,0
|
|
20230620,090300,1711320,15010,14970,15010,14970,25
|
|
20230620,090200,1336870,14970,15000,15000,14970,12
|
|
20230620,090100,1156900,15000,15020,15020,15000,37
|
|
20230620,090000,601200,15030,15030,15030,15030,40
|