660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,195700,19808348880,19910,19910,19910,19910,20982
|
|
20230616,195600,19808348880,19910,19910,19910,19910,0
|
|
20230616,195500,19808348880,19910,19910,19910,19910,0
|
|
20230616,195400,19808348880,19910,19910,19910,19910,0
|
|
20230616,195300,19808348880,19910,19910,19910,19910,0
|
|
20230616,195200,19808348880,19910,19910,19910,19910,0
|
|
20230616,195100,19808348880,19910,19910,19910,19910,0
|
|
20230616,195000,19808348880,19910,19910,19910,19910,0
|
|
20230616,194900,19808348880,19910,19910,19910,19910,0
|
|
20230616,194800,19808348880,19910,19910,19910,19910,0
|
|
20230616,194700,19808348880,19910,19910,19910,19910,0
|
|
20230616,194600,19808348880,19910,19910,19910,19910,0
|
|
20230616,194500,19808348880,19910,19910,19910,19910,0
|
|
20230616,194400,19808348880,19910,19910,19910,19910,0
|
|
20230616,194300,19808348880,19910,19910,19910,19910,0
|
|
20230616,194200,19808348880,19910,19910,19910,19910,0
|
|
20230616,194100,19808348880,19910,19910,19910,19910,0
|
|
20230616,194000,19808348880,19910,19910,19910,19910,0
|
|
20230616,193900,19808348880,19910,19910,19910,19910,0
|
|
20230616,193800,19808348880,19910,19910,19910,19910,0
|
|
20230616,193700,19808348880,19910,19910,19910,19910,0
|
|
20230616,193600,19808348880,19910,19910,19910,19910,0
|
|
20230616,193500,19808348880,19910,19910,19910,19910,0
|
|
20230616,193400,19808348880,19910,19910,19910,19910,0
|
|
20230616,193300,19808348880,19910,19910,19910,19910,0
|
|
20230616,193200,19808348880,19910,19910,19910,19910,0
|
|
20230616,193100,19808348880,19910,19910,19910,19910,0
|
|
20230616,193000,19808348880,19910,19910,19910,19910,0
|
|
20230616,192900,19808348880,19910,19910,19910,19910,0
|
|
20230616,192800,19808348880,19910,19910,19910,19910,0
|
|
20230616,192700,19808348880,19910,19910,19910,19910,20982
|
|
20230616,192600,19808348880,19910,19910,19910,19910,0
|
|
20230616,192500,19808348880,19910,19910,19910,19910,0
|
|
20230616,192400,19808348880,19910,19910,19910,19910,0
|
|
20230616,192300,19808348880,19910,19910,19910,19910,0
|
|
20230616,192200,19808348880,19910,19910,19910,19910,0
|
|
20230616,192100,19808348880,19910,19910,19910,19910,0
|
|
20230616,192000,19808348880,19910,19910,19910,19910,0
|
|
20230616,191900,19808348880,19910,19910,19910,19910,0
|
|
20230616,191800,19808348880,19910,19910,19910,19910,0
|
|
20230616,191700,19808348880,19910,19910,19910,19910,0
|
|
20230616,191600,19808348880,19910,19910,19910,19910,0
|
|
20230616,191500,19808348880,19910,19910,19910,19910,0
|
|
20230616,191400,19808348880,19910,19910,19910,19910,0
|
|
20230616,191300,19808348880,19910,19910,19910,19910,0
|
|
20230616,191200,19808348880,19910,19910,19910,19910,0
|
|
20230616,191100,19808348880,19910,19910,19910,19910,0
|
|
20230616,191000,19808348880,19910,19910,19910,19910,0
|
|
20230616,190900,19808348880,19910,19910,19910,19910,0
|
|
20230616,190800,19808348880,19910,19910,19910,19910,0
|
|
20230616,190700,19808348880,19910,19910,19910,19910,0
|
|
20230616,190600,19808348880,19910,19910,19910,19910,0
|
|
20230616,190500,19808348880,19910,19910,19910,19910,0
|
|
20230616,190400,19808348880,19910,19910,19910,19910,0
|
|
20230616,190300,19808348880,19910,19910,19910,19910,0
|
|
20230616,190200,19808348880,19910,19910,19910,19910,0
|
|
20230616,190100,19808348880,19910,19910,19910,19910,0
|
|
20230616,190000,19808348880,19910,19910,19910,19910,0
|
|
20230616,185900,19808348880,19910,19910,19910,19910,0
|
|
20230616,185800,19808348880,19910,19910,19910,19910,0
|
|
20230616,185700,19808348880,19910,19910,19910,19910,20982
|
|
20230616,185600,19808348880,19910,19910,19910,19910,0
|
|
20230616,185500,19808348880,19910,19910,19910,19910,0
|
|
20230616,185400,19808348880,19910,19910,19910,19910,0
|
|
20230616,185300,19808348880,19910,19910,19910,19910,0
|
|
20230616,185200,19808348880,19910,19910,19910,19910,0
|
|
20230616,185100,19808348880,19910,19910,19910,19910,0
|
|
20230616,185000,19808348880,19910,19910,19910,19910,0
|
|
20230616,184900,19808348880,19910,19910,19910,19910,0
|
|
20230616,184800,19808348880,19910,19910,19910,19910,0
|
|
20230616,184700,19808348880,19910,19910,19910,19910,0
|
|
20230616,184600,19808348880,19910,19910,19910,19910,0
|
|
20230616,184500,19808348880,19910,19910,19910,19910,0
|
|
20230616,184400,19808348880,19910,19910,19910,19910,0
|
|
20230616,184300,19808348880,19910,19910,19910,19910,0
|
|
20230616,184200,19808348880,19910,19910,19910,19910,0
|
|
20230616,184100,19808348880,19910,19910,19910,19910,0
|
|
20230616,184000,19808348880,19910,19910,19910,19910,0
|
|
20230616,183900,19808348880,19910,19910,19910,19910,0
|
|
20230616,183800,19808348880,19910,19910,19910,19910,0
|
|
20230616,183700,19808348880,19910,19910,19910,19910,0
|
|
20230616,183600,19808348880,19910,19910,19910,19910,0
|
|
20230616,183500,19808348880,19910,19910,19910,19910,0
|
|
20230616,183400,19808348880,19910,19910,19910,19910,0
|
|
20230616,183300,19808348880,19910,19910,19910,19910,0
|
|
20230616,183200,19808348880,19910,19910,19910,19910,0
|
|
20230616,183100,19808348880,19910,19910,19910,19910,0
|
|
20230616,183000,19808348880,19910,19910,19910,19910,0
|
|
20230616,182900,19808348880,19910,19910,19910,19910,0
|
|
20230616,182800,19808348880,19910,19910,19910,19910,0
|
|
20230616,182700,19808348880,19910,19910,19910,19910,20982
|
|
20230616,182600,19808348880,19910,19910,19910,19910,0
|
|
20230616,182500,19808348880,19910,19910,19910,19910,0
|
|
20230616,182400,19808348880,19910,19910,19910,19910,0
|
|
20230616,182300,19808348880,19910,19910,19910,19910,0
|
|
20230616,182200,19808348880,19910,19910,19910,19910,0
|
|
20230616,182100,19808348880,19910,19910,19910,19910,0
|
|
20230616,182000,19808348880,19910,19910,19910,19910,0
|
|
20230616,181900,19808348880,19910,19910,19910,19910,0
|
|
20230616,181800,19808348880,19910,19910,19910,19910,0
|
|
20230616,181700,19808348880,19910,19910,19910,19910,0
|
|
20230616,181600,19808348880,19910,19910,19910,19910,0
|
|
20230616,181500,19808348880,19910,19910,19910,19910,0
|
|
20230616,181400,19808348880,19910,19910,19910,19910,0
|
|
20230616,181300,19808348880,19910,19910,19910,19910,0
|
|
20230616,181200,19808348880,19910,19910,19910,19910,0
|
|
20230616,181100,19808348880,19910,19910,19910,19910,0
|
|
20230616,181000,19808348880,19910,19910,19910,19910,0
|
|
20230616,180900,19808348880,19910,19910,19910,19910,0
|
|
20230616,180800,19808348880,19910,19910,19910,19910,0
|
|
20230616,180700,19808348880,19910,19910,19910,19910,0
|
|
20230616,180600,19808348880,19910,19910,19910,19910,0
|
|
20230616,180500,19808348880,19910,19910,19910,19910,0
|
|
20230616,180400,19808348880,19910,19910,19910,19910,0
|
|
20230616,180300,19808348880,19910,19910,19910,19910,0
|
|
20230616,180200,19808348880,19910,19910,19910,19910,0
|
|
20230616,180100,19808348880,19910,19910,19910,19910,0
|
|
20230616,180000,19808348880,19910,19910,19910,19910,0
|
|
20230616,175900,19808348880,19910,19910,19910,19910,0
|
|
20230616,175800,19808348880,19910,19910,19910,19910,0
|
|
20230616,175700,19808348880,19910,19910,19910,19910,20982
|
|
20230616,175600,19808348880,19910,19910,19910,19910,0
|
|
20230616,175500,19808348880,19910,19910,19910,19910,0
|
|
20230616,175400,19808348880,19910,19910,19910,19910,0
|
|
20230616,175300,19808348880,19910,19910,19910,19910,0
|
|
20230616,175200,19808348880,19910,19910,19910,19910,0
|
|
20230616,175100,19808348880,19910,19910,19910,19910,0
|
|
20230616,175000,19808348880,19910,19910,19910,19910,0
|
|
20230616,174900,19808348880,19910,19910,19910,19910,0
|
|
20230616,174800,19808348880,19910,19910,19910,19910,0
|
|
20230616,174700,19808348880,19910,19910,19910,19910,0
|
|
20230616,174600,19808348880,19910,19910,19910,19910,0
|
|
20230616,174500,19808348880,19910,19910,19910,19910,0
|
|
20230616,174400,19808348880,19910,19910,19910,19910,0
|
|
20230616,174300,19808348880,19910,19910,19910,19910,0
|
|
20230616,174200,19808348880,19910,19910,19910,19910,0
|
|
20230616,174100,19808348880,19910,19910,19910,19910,0
|
|
20230616,174000,19808348880,19910,19910,19910,19910,0
|
|
20230616,173900,19808348880,19910,19910,19910,19910,0
|
|
20230616,173800,19808348880,19910,19910,19910,19910,0
|
|
20230616,173700,19808348880,19910,19910,19910,19910,0
|
|
20230616,173600,19808348880,19910,19910,19910,19910,0
|
|
20230616,173500,19808348880,19910,19910,19910,19910,0
|
|
20230616,173400,19808348880,19910,19910,19910,19910,0
|
|
20230616,173300,19808348880,19910,19910,19910,19910,0
|
|
20230616,173200,19808348880,19910,19910,19910,19910,0
|
|
20230616,173100,19808348880,19910,19910,19910,19910,0
|
|
20230616,173000,19808348880,19910,19910,19910,19910,0
|
|
20230616,172900,19808348880,19910,19910,19910,19910,0
|
|
20230616,172800,19808348880,19910,19910,19910,19910,0
|
|
20230616,172700,19808348880,19910,19910,19910,19910,20982
|
|
20230616,172600,19808348880,19910,19910,19910,19910,0
|
|
20230616,172500,19808348880,19910,19910,19910,19910,0
|
|
20230616,172400,19808348880,19910,19910,19910,19910,0
|
|
20230616,172300,19808348880,19910,19910,19910,19910,0
|
|
20230616,172200,19808348880,19910,19910,19910,19910,0
|
|
20230616,172100,19808348880,19910,19910,19910,19910,0
|
|
20230616,172000,19808348880,19910,19910,19910,19910,0
|
|
20230616,171900,19808348880,19910,19910,19910,19910,0
|
|
20230616,171800,19808348880,19910,19910,19910,19910,0
|
|
20230616,171700,19808348880,19910,19910,19910,19910,0
|
|
20230616,171600,19808348880,19910,19910,19910,19910,0
|
|
20230616,171500,19808348880,19910,19910,19910,19910,0
|
|
20230616,171400,19808348880,19910,19910,19910,19910,0
|
|
20230616,171300,19808348880,19910,19910,19910,19910,0
|
|
20230616,171200,19808348880,19910,19910,19910,19910,0
|
|
20230616,171100,19808348880,19910,19910,19910,19910,0
|
|
20230616,171000,19808348880,19910,19910,19910,19910,0
|
|
20230616,170900,19808348880,19910,19910,19910,19910,0
|
|
20230616,170800,19808348880,19910,19910,19910,19910,0
|
|
20230616,170700,19808348880,19910,19910,19910,19910,0
|
|
20230616,170600,19808348880,19910,19910,19910,19910,0
|
|
20230616,170500,19808348880,19910,19910,19910,19910,0
|
|
20230616,170400,19808348880,19910,19910,19910,19910,0
|
|
20230616,170300,19808348880,19910,19910,19910,19910,0
|
|
20230616,170200,19808348880,19910,19910,19910,19910,0
|
|
20230616,170100,19808348880,19910,19910,19910,19910,0
|
|
20230616,170000,19808348880,19910,19910,19910,19910,0
|
|
20230616,165900,19808348880,19910,19910,19910,19910,0
|
|
20230616,165800,19808348880,19910,19910,19910,19910,0
|
|
20230616,165700,19808348880,19910,19910,19910,19910,20982
|
|
20230616,165600,19808348880,19910,19910,19910,19910,0
|
|
20230616,165500,19808348880,19910,19910,19910,19910,0
|
|
20230616,165400,19808348880,19910,19910,19910,19910,0
|
|
20230616,165300,19808348880,19910,19910,19910,19910,0
|
|
20230616,165200,19808348880,19910,19910,19910,19910,0
|
|
20230616,165100,19808348880,19910,19910,19910,19910,0
|
|
20230616,165000,19808348880,19910,19910,19910,19910,0
|
|
20230616,164900,19808348880,19910,19910,19910,19910,0
|
|
20230616,164800,19808348880,19910,19910,19910,19910,0
|
|
20230616,164700,19808348880,19910,19910,19910,19910,0
|
|
20230616,164600,19808348880,19910,19910,19910,19910,0
|
|
20230616,164500,19808348880,19910,19910,19910,19910,0
|
|
20230616,164400,19808348880,19910,19910,19910,19910,0
|
|
20230616,164300,19808348880,19910,19910,19910,19910,0
|
|
20230616,164200,19808348880,19910,19910,19910,19910,0
|
|
20230616,164100,19808348880,19910,19910,19910,19910,0
|
|
20230616,164000,19808348880,19910,19910,19910,19910,0
|
|
20230616,163900,19808348880,19910,19910,19910,19910,0
|
|
20230616,163800,19808348880,19910,19910,19910,19910,0
|
|
20230616,163700,19808348880,19910,19910,19910,19910,0
|
|
20230616,163600,19808348880,19910,19910,19910,19910,0
|
|
20230616,163500,19808348880,19910,19910,19910,19910,0
|
|
20230616,163400,19808348880,19910,19910,19910,19910,0
|
|
20230616,163300,19808348880,19910,19910,19910,19910,0
|
|
20230616,163200,19808348880,19910,19910,19910,19910,0
|
|
20230616,163100,19808348880,19910,19910,19910,19910,0
|
|
20230616,163000,19808348880,19910,19910,19910,19910,0
|
|
20230616,162900,19808348880,19910,19910,19910,19910,0
|
|
20230616,162800,19808348880,19910,19910,19910,19910,0
|
|
20230616,162700,19808348880,19910,19910,19910,19910,20982
|
|
20230616,162600,19808348880,19910,19910,19910,19910,0
|
|
20230616,162500,19808348880,19910,19910,19910,19910,0
|
|
20230616,162400,19808348880,19910,19910,19910,19910,0
|
|
20230616,162300,19808348880,19910,19910,19910,19910,0
|
|
20230616,162200,19808348880,19910,19910,19910,19910,0
|
|
20230616,162100,19808348880,19910,19910,19910,19910,0
|
|
20230616,162000,19808348880,19910,19910,19910,19910,0
|
|
20230616,161900,19808348880,19910,19910,19910,19910,0
|
|
20230616,161800,19808348880,19910,19910,19910,19910,0
|
|
20230616,161700,19808348880,19910,19910,19910,19910,0
|
|
20230616,161600,19808348880,19910,19910,19910,19910,0
|
|
20230616,161500,19808348880,19910,19910,19910,19910,0
|
|
20230616,161400,19808348880,19910,19910,19910,19910,0
|
|
20230616,161300,19808348880,19910,19910,19910,19910,0
|
|
20230616,161200,19808348880,19910,19910,19910,19910,0
|
|
20230616,161100,19808348880,19910,19910,19910,19910,0
|
|
20230616,161000,19808348880,19910,19910,19910,19910,0
|
|
20230616,160900,19808348880,19910,19910,19910,19910,0
|
|
20230616,160800,19808348880,19910,19910,19910,19910,0
|
|
20230616,160700,19808348880,19910,19910,19910,19910,0
|
|
20230616,160600,19808348880,19910,19910,19910,19910,0
|
|
20230616,160500,19808348880,19910,19910,19910,19910,0
|
|
20230616,160400,19808348880,19910,19910,19910,19910,0
|
|
20230616,160300,19808348880,19910,19910,19910,19910,0
|
|
20230616,160200,19808348880,19910,19910,19910,19910,0
|
|
20230616,160100,19808348880,19910,19910,19910,19910,0
|
|
20230616,160000,19808348880,19910,19910,19910,19910,0
|
|
20230616,155900,19808348880,19910,19910,19910,19910,0
|
|
20230616,155800,19808348880,19910,19910,19910,19910,0
|
|
20230616,155700,19808348880,19910,19910,19910,19910,20982
|
|
20230616,155600,19808348880,19910,19910,19910,19910,0
|
|
20230616,155500,19808348880,19910,19910,19910,19910,0
|
|
20230616,155400,19808348880,19910,19910,19910,19910,0
|
|
20230616,155300,19808348880,19910,19910,19910,19910,0
|
|
20230616,155200,19808348880,19910,19910,19910,19910,0
|
|
20230616,155100,19808348880,19910,19910,19910,19910,0
|
|
20230616,155000,19808348880,19910,19910,19910,19910,0
|
|
20230616,154900,19808348880,19910,19910,19910,19910,0
|
|
20230616,154800,19808348880,19910,19910,19910,19910,0
|
|
20230616,154700,19808348880,19910,19910,19910,19910,0
|
|
20230616,154600,19808348880,19910,19910,19910,19910,0
|
|
20230616,154500,19808348880,19910,19910,19910,19910,0
|
|
20230616,154400,19808348880,19910,19910,19910,19910,0
|
|
20230616,154300,19808348880,19910,19910,19910,19910,0
|
|
20230616,154200,19808348880,19910,19910,19910,19910,0
|
|
20230616,154100,19808348880,19910,19910,19910,19910,0
|
|
20230616,154000,19808348880,19910,19910,19910,19910,0
|
|
20230616,153900,19808348880,19910,19910,19910,19910,0
|
|
20230616,153800,19808348880,19910,19910,19910,19910,0
|
|
20230616,153700,19808348880,19910,19910,19910,19910,0
|
|
20230616,153600,19808348880,19910,19910,19910,19910,0
|
|
20230616,153500,19808348880,19910,19910,19910,19910,0
|
|
20230616,153400,19808348880,19910,19910,19910,19910,0
|
|
20230616,153300,19808348880,19910,19910,19910,19910,0
|
|
20230616,153200,19808348880,19910,19910,19910,19910,0
|
|
20230616,153100,19808348880,19910,19910,19910,19910,0
|
|
20230616,153000,19808348880,19910,19910,19910,19910,20982
|
|
20230616,152900,19390597260,19990,19990,19990,19990,0
|
|
20230616,152800,19390597260,19990,19990,19990,19990,0
|
|
20230616,152700,19390597260,19990,19990,19990,19990,0
|
|
20230616,152600,19390597260,19990,19990,19990,19990,0
|
|
20230616,152500,19390597260,19990,19990,19990,19990,0
|
|
20230616,152400,19390597260,19990,19990,19990,19990,0
|
|
20230616,152300,19390597260,19990,19990,19990,19990,0
|
|
20230616,152200,19390597260,19990,19990,19990,19990,0
|
|
20230616,152100,19390597260,19990,19990,19990,19990,0
|
|
20230616,152000,19390597260,19990,19990,19990,19990,0
|
|
20230616,151900,19390597260,19990,20050,20050,19980,4275
|
|
20230616,151800,19305043980,20050,20000,20100,19950,4444
|
|
20230616,151700,19216139240,20050,19970,20050,19930,2523
|
|
20230616,151600,19165738400,19940,19980,19990,19940,2112
|
|
20230616,151500,19123586520,19980,19990,20000,19950,4562
|
|
20230616,151400,19032479070,20000,20000,20100,20000,1427
|
|
20230616,151300,19003903020,20000,19990,20050,19990,1603
|
|
20230616,151200,18971833930,19990,20000,20050,19980,1723
|
|
20230616,151100,18937373010,19990,20050,20100,19990,2458
|
|
20230616,151000,18888133690,20100,20150,20150,20050,993
|
|
20230616,150900,18868175790,20050,20100,20150,20050,3079
|
|
20230616,150800,18806329890,20100,19980,20100,19970,2467
|
|
20230616,150700,18757004800,19980,20000,20100,19980,2259
|
|
20230616,150600,18711841150,19990,20000,20100,19990,4464
|
|
20230616,150500,18622515860,20100,20150,20150,20000,973
|
|
20230616,150400,18602993860,20150,20100,20150,20050,1629
|
|
20230616,150300,18570241610,20100,20100,20100,20000,4384
|
|
20230616,150200,18482413960,20050,20100,20200,20050,1641
|
|
20230616,150100,18449402410,20150,20150,20200,20100,770
|
|
20230616,150000,18433892010,20200,20300,20400,20100,4000
|
|
20230616,145900,18352922260,20300,20000,20300,19990,3394
|
|
20230616,145800,18284651050,19990,19980,20000,19980,1103
|
|
20230616,145700,18262604390,20000,19970,20000,19960,2701
|
|
20230616,145600,18208655590,19980,20100,20100,19950,5787
|
|
20230616,145500,18092884570,20100,20050,20150,20000,2696
|
|
20230616,145400,18038753820,20000,20100,20100,19980,7278
|
|
20230616,145300,17893070430,20100,20200,20200,20100,1764
|
|
20230616,145200,17857562480,20150,20150,20200,20100,3084
|
|
20230616,145100,17795479280,20150,20300,20300,20150,2816
|
|
20230616,145000,17738468580,20250,20250,20350,20200,1847
|
|
20230616,144900,17701010730,20350,20250,20550,20200,13198
|
|
20230616,144800,17431698880,20300,20200,20300,20200,1708
|
|
20230616,144700,17397057480,20300,20250,20300,20150,1979
|
|
20230616,144600,17357037280,20200,20200,20350,20100,5718
|
|
20230616,144500,17241615480,20200,20200,20350,20050,4970
|
|
20230616,144400,17141216080,20250,20100,20300,20100,2471
|
|
20230616,144300,17091304330,20100,20200,20250,20100,2344
|
|
20230616,144200,17044082080,20300,20400,20400,20150,4948
|
|
20230616,144100,16943610380,20400,20050,20550,20050,12700
|
|
20230616,144000,16685365730,20050,20100,20100,19920,10275
|
|
20230616,143900,16479890170,20100,20150,20200,20050,2022
|
|
20230616,143800,16439233720,20050,20150,20200,20050,7013
|
|
20230616,143700,16298123820,20100,20250,20300,19990,19423
|
|
20230616,143600,15907954820,20250,20150,20350,20100,9527
|
|
20230616,143500,15715269520,20150,20650,20700,20000,33275
|
|
20230616,143400,15041188320,20700,20800,20900,20550,11395
|
|
20230616,143300,14805426120,20700,20900,20900,20550,9648
|
|
20230616,143200,14605476970,20900,20850,20900,20750,5239
|
|
20230616,143100,14496278820,20850,21000,21100,20750,11477
|
|
20230616,143000,14256672120,21000,21150,21450,21000,42948
|
|
20230616,142900,13343698870,21150,20600,21150,20550,27942
|
|
20230616,142800,12759786220,20600,20850,20900,20600,13511
|
|
20230616,142700,12479485770,20850,20950,21100,20550,30034
|
|
20230616,142600,11855548620,21000,21000,21400,20900,30717
|
|
20230616,142500,11206925070,20950,21350,21350,20850,48519
|
|
20230616,142400,10187378870,21250,21300,21800,21100,76182
|
|
20230616,142300,8549404270,21300,21700,21750,21050,62292
|
|
20230616,142200,7212838070,21700,21000,22000,20950,158761
|
|
20230616,142100,3798191370,20800,20800,20800,20800,0
|
|
20230616,142000,3798191370,20800,20800,20800,20800,0
|
|
20230616,141900,3798191370,20800,20500,20800,20100,72103
|
|
20230616,141800,2318609270,20500,19850,20500,19700,63169
|
|
20230616,141700,1051823330,19850,19630,19850,19610,8598
|
|
20230616,141600,882240460,19610,19630,19650,19590,1453
|
|
20230616,141500,853734370,19610,19570,19700,19550,9302
|
|
20230616,141400,670623560,19550,19490,19640,19480,8157
|
|
20230616,141300,511403280,19490,19490,19500,19480,900
|
|
20230616,141200,493861440,19490,19480,19490,19480,520
|
|
20230616,141100,483726700,19490,19470,19490,19470,693
|
|
20230616,141000,470221480,19470,19460,19470,19460,123
|
|
20230616,140900,467827360,19460,19450,19460,19450,74
|
|
20230616,140800,466387470,19460,19440,19460,19440,1041
|
|
20230616,140700,446148300,19450,19450,19450,19440,262
|
|
20230616,140600,441052510,19450,19430,19450,19420,260
|
|
20230616,140500,435998660,19430,19420,19430,19420,162
|
|
20230616,140400,432851590,19420,19420,19420,19420,58
|
|
20230616,140300,431725230,19410,19410,19420,19410,57
|
|
20230616,140200,430618360,19410,19410,19420,19410,1483
|
|
20230616,140100,401831230,19410,19410,19410,19410,59
|
|
20230616,140000,400686040,19400,19410,19410,19400,55
|
|
20230616,135900,399618530,19410,19420,19420,19410,218
|
|
20230616,135800,395386150,19410,19370,19420,19340,874
|
|
20230616,135700,378435520,19370,19310,19370,19310,1080
|
|
20230616,135600,357535350,19310,19300,19310,19300,1021
|
|
20230616,135500,337830020,19300,19300,19300,19290,168
|
|
20230616,135400,334587630,19290,19290,19300,19290,391
|
|
20230616,135300,327043740,19290,19290,19290,19280,102
|
|
20230616,135200,325076180,19290,19280,19290,19280,69
|
|
20230616,135100,323745360,19270,19260,19270,19260,43
|
|
20230616,135000,322917050,19260,19260,19260,19260,54
|
|
20230616,134900,321877010,19250,19260,19260,19250,51
|
|
20230616,134800,320894760,19250,19240,19250,19240,103
|
|
20230616,134700,318912020,19230,19230,19240,19230,78
|
|
20230616,134600,317411320,19240,19230,19240,19230,180
|
|
20230616,134500,313948440,19230,19220,19230,19220,90
|
|
20230616,134400,312217870,19210,19200,19210,19200,60
|
|
20230616,134300,311065770,19200,19200,19200,19200,77
|
|
20230616,134200,309587370,19190,19190,19190,19190,11
|
|
20230616,134100,309376280,19160,19210,19210,19160,111
|
|
20230616,134000,307245340,19210,19230,19230,19210,88
|
|
20230616,133900,305553450,19230,19230,19230,19230,10
|
|
20230616,133800,305361150,19240,19250,19250,19240,7
|
|
20230616,133700,305226460,19280,19240,19280,19240,55
|
|
20230616,133600,304166140,19240,19240,19240,19240,1
|
|
20230616,133500,304146900,19240,19280,19280,19240,54
|
|
20230616,133400,303105820,19280,19280,19280,19280,0
|
|
20230616,133300,303105820,19280,19280,19280,19280,0
|
|
20230616,133200,303105820,19280,19280,19280,19280,62
|
|
20230616,133100,301910460,19280,19290,19290,19280,166
|
|
20230616,133000,298709970,19240,19230,19290,19230,6
|
|
20230616,132900,298594450,19230,19290,19290,19230,169
|
|
20230616,132800,295334550,19290,19290,19290,19290,1
|
|
20230616,132700,295315260,19280,19230,19280,19230,101
|
|
20230616,132600,293368030,19280,19280,19280,19280,53
|
|
20230616,132500,292346190,19280,19270,19280,19230,224
|
|
20230616,132400,288035570,19280,19270,19280,19270,121
|
|
20230616,132300,285702900,19270,19270,19270,19270,38
|
|
20230616,132200,284970640,19270,19270,19270,19270,4
|
|
20230616,132100,284893560,19270,19240,19270,19240,14
|
|
20230616,132000,284623810,19270,19270,19270,19270,30
|
|
20230616,131900,284045710,19270,19230,19290,19230,209
|
|
20230616,131800,280017610,19230,19220,19230,19220,19
|
|
20230616,131700,279652250,19220,19220,19220,19220,0
|
|
20230616,131600,279652250,19220,19220,19220,19220,0
|
|
20230616,131500,279652250,19220,19200,19220,19200,62
|
|
20230616,131400,278460630,19210,19200,19210,19200,164
|
|
20230616,131300,275311720,19190,19170,19190,19170,459
|
|
20230616,131200,266507060,19160,19160,19170,19160,30
|
|
20230616,131100,265932060,19160,19160,19160,19160,6
|
|
20230616,131000,265817100,19160,19130,19170,19130,56
|
|
20230616,130900,264744160,19160,19160,19160,19160,0
|
|
20230616,130800,264744160,19160,19160,19160,19160,0
|
|
20230616,130700,264744160,19160,19130,19160,19130,55
|
|
20230616,130600,263690390,19150,19150,19150,19150,0
|
|
20230616,130500,263690390,19150,19150,19150,19150,6
|
|
20230616,130400,263575490,19160,19150,19160,19150,64
|
|
20230616,130300,262349360,19160,19150,19160,19150,32
|
|
20230616,130200,261736290,19150,19160,19160,19150,67
|
|
20230616,130100,260452710,19150,19150,19150,19150,1
|
|
20230616,130000,260433560,19150,19150,19150,19150,2
|
|
20230616,125900,260395260,19150,19160,19160,19150,21
|
|
20230616,125800,259993100,19130,19140,19160,19130,130
|
|
20230616,125700,257503630,19140,19130,19140,19130,11
|
|
20230616,125600,257293150,19150,19120,19150,19120,154
|
|
20230616,125500,254344080,19150,19150,19150,19150,1
|
|
20230616,125400,254324930,19150,19150,19150,19150,129
|
|
20230616,125300,251854580,19150,19120,19150,19120,2
|
|
20230616,125200,251816310,19140,19140,19140,19140,0
|
|
20230616,125100,251816310,19140,19140,19140,19140,63
|
|
20230616,125000,250610490,19120,19130,19130,19120,44
|
|
20230616,124900,249768780,19120,19120,19120,19120,0
|
|
20230616,124800,249768780,19120,19130,19130,19120,54
|
|
20230616,124700,248735770,19120,19120,19120,19120,1
|
|
20230616,124600,248716650,19120,19120,19120,19120,238
|
|
20230616,124500,244166090,19110,19110,19110,19110,17
|
|
20230616,124400,243841220,19100,19100,19100,19100,1
|
|
20230616,124300,243822120,19110,19100,19110,19100,102
|
|
20230616,124200,241873390,19100,19100,19100,19100,0
|
|
20230616,124100,241873390,19100,19100,19100,19100,2
|
|
20230616,124000,241835190,19110,19110,19110,19110,53
|
|
20230616,123900,240822360,19100,19100,19100,19100,1
|
|
20230616,123800,240803260,19110,19110,19110,19110,0
|
|
20230616,123700,240803260,19110,19110,19110,19110,54
|
|
20230616,123600,239771320,19100,19100,19100,19100,1
|
|
20230616,123500,239752220,19110,19110,19110,19110,0
|
|
20230616,123400,239752220,19110,19110,19110,19110,53
|
|
20230616,123300,238739390,19100,19100,19100,19100,14
|
|
20230616,123200,238471990,19100,19100,19100,19100,15
|
|
20230616,123100,238185490,19100,19100,19100,19100,0
|
|
20230616,123000,238185490,19100,19100,19100,19100,61
|
|
20230616,122900,237020390,19110,19100,19110,19100,19
|
|
20230616,122800,236657480,19100,19090,19100,19090,4
|
|
20230616,122700,236581110,19090,19090,19090,19090,11
|
|
20230616,122600,236371120,19090,19090,19090,19090,12
|
|
20230616,122500,236142040,19090,19080,19090,19080,2
|
|
20230616,122400,236103870,19080,19080,19080,19080,0
|
|
20230616,122300,236103870,19080,19080,19080,19080,9
|
|
20230616,122200,235932150,19050,19050,19050,19050,6
|
|
20230616,122100,235817850,19050,19080,19080,19050,57
|
|
20230616,122000,234730380,19050,19050,19050,19050,3
|
|
20230616,121900,234673230,19050,19050,19050,19050,1
|
|
20230616,121800,234654180,19050,19050,19050,19050,14
|
|
20230616,121700,234387480,19050,19050,19050,19050,1
|
|
20230616,121600,234368430,19040,19040,19040,19040,2
|
|
20230616,121500,234330350,19050,19050,19050,19050,53
|
|
20230616,121400,233320700,19040,19040,19040,19040,0
|
|
20230616,121300,233320700,19040,19040,19040,19040,1
|
|
20230616,121200,233301660,19050,19050,19050,19050,53
|
|
20230616,121100,232292010,19050,19050,19050,19050,0
|
|
20230616,121000,232292010,19050,19100,19100,19050,244
|
|
20230616,120900,227641160,19050,19050,19050,19050,0
|
|
20230616,120800,227641160,19050,19050,19050,19050,1
|
|
20230616,120700,227622110,19100,19100,19100,19100,79
|
|
20230616,120600,226113210,19100,19070,19100,19070,28
|
|
20230616,120500,225578440,19060,19060,19060,19060,1
|
|
20230616,120400,225559380,19070,19090,19100,19070,363
|
|
20230616,120300,218634760,19090,19090,19090,19090,0
|
|
20230616,120200,218634760,19090,19090,19090,19090,1
|
|
20230616,120100,218615670,19110,19090,19110,19090,239
|
|
20230616,120000,214050260,19090,19080,19090,19080,126
|
|
20230616,115900,211644940,19080,19090,19090,19080,54
|
|
20230616,115800,210614090,19080,19080,19080,19080,0
|
|
20230616,115700,210614090,19080,19080,19080,19080,0
|
|
20230616,115600,210614090,19080,19090,19090,19080,54
|
|
20230616,115500,209583240,19070,19070,19070,19070,0
|
|
20230616,115400,209583240,19070,19070,19070,19070,1
|
|
20230616,115300,209564170,19090,19090,19090,19090,53
|
|
20230616,115200,208552400,19070,19070,19070,19070,0
|
|
20230616,115100,208552400,19070,19070,19070,19070,1
|
|
20230616,115000,208533330,19090,19090,19090,19090,53
|
|
20230616,114900,207521560,19070,19070,19070,19070,0
|
|
20230616,114800,207521560,19070,19090,19090,19070,56
|
|
20230616,114700,206452560,19070,19080,19080,19070,100
|
|
20230616,114600,204545440,19080,19080,19080,19080,1
|
|
20230616,114500,204526360,19080,19080,19090,19080,67
|
|
20230616,114400,203247470,19080,19080,19080,19080,8
|
|
20230616,114300,203094830,19080,19080,19080,19080,3
|
|
20230616,114200,203037590,19080,19080,19080,19080,15
|
|
20230616,114100,202751390,19090,19090,19090,19090,0
|
|
20230616,114000,202751390,19090,19090,19090,19090,0
|
|
20230616,113900,202751390,19090,19090,19090,19070,55
|
|
20230616,113800,201701460,19090,19090,19090,19090,3
|
|
20230616,113700,201644190,19090,19070,19090,19070,54
|
|
20230616,113600,200613350,19090,19090,19090,19090,0
|
|
20230616,113500,200613350,19090,19090,19090,19090,52
|
|
20230616,113400,199620670,19090,19070,19090,19070,3
|
|
20230616,113300,199563420,19100,19100,19100,19100,0
|
|
20230616,113200,199563420,19100,19090,19100,19090,62
|
|
20230616,113100,198379240,19090,19090,19090,19070,55
|
|
20230616,113000,197329310,19070,19070,19070,19070,0
|
|
20230616,112900,197329310,19070,19090,19090,19070,241
|
|
20230616,112800,192732420,19090,19090,19090,19080,53
|
|
20230616,112700,191720660,19090,19090,19090,19090,1
|
|
20230616,112600,191701570,19090,19090,19090,19090,3
|
|
20230616,112500,191644300,19080,19080,19080,19080,1
|
|
20230616,112400,191625220,19100,19100,19100,19100,0
|
|
20230616,112300,191625220,19100,19080,19100,19080,54
|
|
20230616,112200,190593840,19100,19100,19100,19100,0
|
|
20230616,112100,190593840,19100,19100,19100,19100,0
|
|
20230616,112000,190593840,19100,19080,19100,19080,56
|
|
20230616,111900,189524280,19100,19100,19100,19100,0
|
|
20230616,111800,189524280,19100,19100,19100,19100,54
|
|
20230616,111700,188492880,19080,19080,19080,19080,1
|
|
20230616,111600,188473800,19100,19100,19100,19100,0
|
|
20230616,111500,188473800,19100,19100,19110,19100,181
|
|
20230616,111400,185016170,19100,19100,19100,19100,1
|
|
20230616,111300,184997070,19100,19100,19100,19100,70
|
|
20230616,111200,183660070,19110,19110,19110,19110,53
|
|
20230616,111100,182647240,19100,19100,19100,19100,8
|
|
20230616,111000,182494440,19100,19100,19100,19100,1
|
|
20230616,110900,182475340,19110,19100,19110,19100,425
|
|
20230616,110800,174356310,19080,19100,19100,19080,48
|
|
20230616,110700,173439530,19100,19110,19110,19100,66
|
|
20230616,110600,172178320,19110,19100,19110,19100,2
|
|
20230616,110500,172140110,19110,19110,19110,19110,1
|
|
20230616,110400,172121000,19100,19100,19100,19100,2
|
|
20230616,110300,172082800,19080,19080,19080,19080,1
|
|
20230616,110200,172063720,19110,19110,19110,19110,0
|
|
20230616,110100,172063720,19110,19090,19110,19080,226
|
|
20230616,110000,167748180,19080,19080,19080,19080,4
|
|
20230616,105900,167671860,19080,19080,19080,19080,3
|
|
20230616,105800,167614620,19080,19070,19080,19070,32
|
|
20230616,105700,167004080,19060,19060,19060,19060,99
|
|
20230616,105600,165117140,19060,19070,19070,19060,200
|
|
20230616,105500,161304610,19070,19070,19070,19070,9
|
|
20230616,105400,161132980,19070,19070,19070,19070,2
|
|
20230616,105300,161094840,19090,19090,19090,19070,304
|
|
20230616,105200,155293420,19090,19090,19090,19090,1
|
|
20230616,105100,155274330,19100,19110,19110,19100,24
|
|
20230616,105000,154815810,19110,19110,19110,19110,53
|
|
20230616,104900,153802980,19110,19110,19110,19110,31
|
|
20230616,104800,153210570,19120,19120,19120,19120,37
|
|
20230616,104700,152503130,19120,19110,19120,19110,30
|
|
20230616,104600,151929670,19110,19110,19110,19110,3
|
|
20230616,104500,151872340,19110,19110,19110,19110,7
|
|
20230616,104400,151738570,19100,19100,19100,19090,285
|
|
20230616,104300,146296400,19090,19130,19130,19090,101
|
|
20230616,104200,144364310,19130,19140,19140,19130,90
|
|
20230616,104100,142642080,19130,19150,19150,19130,6
|
|
20230616,104000,142527220,19140,19140,19140,19130,49
|
|
20230616,103900,141589370,19140,19130,19140,19120,35
|
|
20230616,103800,140919880,19130,19120,19130,19120,10
|
|
20230616,103700,140728620,19100,19100,19110,19100,246
|
|
20230616,103600,136029970,19100,19090,19100,19090,107
|
|
20230616,103500,133986520,19080,19090,19090,19070,11
|
|
20230616,103400,133776580,19090,19090,19090,19080,193
|
|
20230616,103300,130093210,19090,19090,19090,19090,19
|
|
20230616,103200,129730500,19080,19080,19080,19080,3
|
|
20230616,103100,129673260,19080,19080,19080,19080,76
|
|
20230616,103000,128223180,19080,19070,19080,19070,135
|
|
20230616,102900,125648470,19070,19070,19070,19070,10
|
|
20230616,102800,125457770,19070,19050,19070,19050,50
|
|
20230616,102700,124504370,19100,19030,19100,19030,302
|
|
20230616,102600,118736940,18980,19030,19030,18980,47
|
|
20230616,102500,117842880,19030,18980,19030,18980,60
|
|
20230616,102400,116703020,18970,18990,19030,18960,335
|
|
20230616,102300,110344370,18960,18930,18980,18930,499
|
|
20230616,102200,100882120,18920,18860,18920,18860,1693
|
|
20230616,102100,68907340,18840,18840,18840,18840,1
|
|
20230616,102000,68888500,18860,18860,18860,18860,123
|
|
20230616,101900,66568720,18860,18860,18860,18860,1
|
|
20230616,101800,66549860,18840,18840,18840,18840,1
|
|
20230616,101700,66531020,18860,18860,18860,18860,53
|
|
20230616,101600,65531440,18840,18840,18840,18840,0
|
|
20230616,101500,65531440,18840,18840,18840,18840,1
|
|
20230616,101400,65512600,18860,18860,18860,18860,54
|
|
20230616,101300,64494160,18840,18840,18840,18840,0
|
|
20230616,101200,64494160,18840,18860,18860,18840,54
|
|
20230616,101100,63475740,18840,18840,18840,18840,0
|
|
20230616,101000,63475740,18840,18840,18840,18840,0
|
|
20230616,100900,63475740,18840,18860,18860,18840,54
|
|
20230616,100800,62457320,18860,18860,18860,18860,24
|
|
20230616,100700,62004680,18860,18860,18860,18860,4
|
|
20230616,100600,61929240,18840,18860,18860,18840,54
|
|
20230616,100500,60910820,18860,18860,18860,18860,5
|
|
20230616,100400,60816520,18860,18830,18860,18830,21
|
|
20230616,100300,60420490,18860,18860,18860,18860,53
|
|
20230616,100200,59420910,18820,18820,18820,18820,0
|
|
20230616,100100,59420910,18820,18850,18850,18820,439
|
|
20230616,100000,51156140,18820,18820,18820,18820,5
|
|
20230616,095900,51062040,18830,18830,18830,18830,0
|
|
20230616,095800,51062040,18830,18830,18850,18830,209
|
|
20230616,095700,47124220,18810,18810,18810,18810,23
|
|
20230616,095600,46691590,18830,18830,18830,18830,0
|
|
20230616,095500,46691590,18830,18800,18830,18800,714
|
|
20230616,095400,33268360,18800,18800,18800,18800,0
|
|
20230616,095300,33268360,18800,18800,18800,18790,117
|
|
20230616,095200,31069230,18800,18800,18800,18800,1
|
|
20230616,095100,31050430,18810,18810,18810,18810,0
|
|
20230616,095000,31050430,18810,18810,18810,18810,3
|
|
20230616,094900,30994000,18800,18800,18800,18800,0
|
|
20230616,094800,30994000,18800,18800,18800,18800,0
|
|
20230616,094700,30994000,18800,18800,18800,18800,1
|
|
20230616,094600,30975200,18840,18840,18840,18840,0
|
|
20230616,094500,30975200,18840,18840,18840,18840,1
|
|
20230616,094400,30956360,18800,18800,18800,18790,114
|
|
20230616,094300,28813170,18800,18790,18800,18790,112
|
|
20230616,094200,26707690,18790,18790,18790,18790,2
|
|
20230616,094100,26670110,18780,18780,18780,18770,60
|
|
20230616,094000,25543320,18780,18780,18780,18780,0
|
|
20230616,093900,25543320,18780,18780,18780,18780,0
|
|
20230616,093800,25543320,18780,18780,18780,18780,1
|
|
20230616,093700,25524540,18780,18810,18840,18780,257
|
|
20230616,093600,20697640,18800,18800,18840,18800,4
|
|
20230616,093500,20622360,18800,18840,18840,18800,2
|
|
20230616,093400,20584720,18840,18840,18840,18840,20
|
|
20230616,093300,20207920,18850,18840,18850,18840,4
|
|
20230616,093200,20132540,18850,18850,18850,18850,0
|
|
20230616,093100,20132540,18850,18850,18850,18850,1
|
|
20230616,093000,20113690,18840,18840,18840,18840,0
|
|
20230616,092900,20113690,18840,18770,18840,18770,111
|
|
20230616,092800,18028680,18760,18770,18770,18760,138
|
|
20230616,092700,15438490,18770,18780,18780,18770,39
|
|
20230616,092600,14706230,18800,18800,18800,18800,0
|
|
20230616,092500,14706230,18800,18800,18800,18800,1
|
|
20230616,092400,14687430,18850,18850,18850,18850,11
|
|
20230616,092300,14480080,18850,18850,18850,18850,15
|
|
20230616,092200,14197330,18860,18860,18860,18860,0
|
|
20230616,092100,14197330,18860,18860,18860,18860,10
|
|
20230616,092000,14008730,18860,18860,18860,18850,18
|
|
20230616,091900,13669410,18850,18850,18850,18800,11
|
|
20230616,091800,13462110,18770,18770,18770,18770,5
|
|
20230616,091700,13368260,18760,18760,18760,18760,0
|
|
20230616,091600,13368260,18760,18760,18760,18760,3
|
|
20230616,091500,13311980,18870,18870,18870,18870,0
|
|
20230616,091400,13311980,18870,18870,18870,18870,0
|
|
20230616,091300,13311980,18870,18870,18870,18870,0
|
|
20230616,091200,13311980,18870,18870,18870,18780,3
|
|
20230616,091100,13255460,18750,18860,18870,18750,57
|
|
20230616,091000,12180530,18850,18840,18850,18840,23
|
|
20230616,090900,11747000,18740,18840,18850,18740,15
|
|
20230616,090800,11464690,18860,18830,18860,18830,89
|
|
20230616,090700,9788010,18860,18860,18860,18860,0
|
|
20230616,090600,9788010,18860,18850,18860,18850,2
|
|
20230616,090500,9750300,18670,18670,18670,18670,2
|
|
20230616,090400,9712960,18670,18670,18670,18670,0
|
|
20230616,090300,9712960,18670,18710,18710,18670,6
|
|
20230616,090200,9600840,18720,18720,18720,18720,1
|
|
20230616,090100,9582120,18670,18690,18690,18670,30
|
|
20230616,090000,9021900,18680,18920,18920,18680,479
|