616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,191300,514961660,14790,14790,14790,14790,505
|
|
20230605,191200,514961660,14790,14790,14790,14790,0
|
|
20230605,191100,514961660,14790,14790,14790,14790,0
|
|
20230605,191000,514961660,14790,14790,14790,14790,0
|
|
20230605,190900,514961660,14790,14790,14790,14790,0
|
|
20230605,190800,514961660,14790,14790,14790,14790,0
|
|
20230605,190700,514961660,14790,14790,14790,14790,0
|
|
20230605,190600,514961660,14790,14790,14790,14790,0
|
|
20230605,190500,514961660,14790,14790,14790,14790,0
|
|
20230605,190400,514961660,14790,14790,14790,14790,0
|
|
20230605,190300,514961660,14790,14790,14790,14790,0
|
|
20230605,190200,514961660,14790,14790,14790,14790,0
|
|
20230605,190100,514961660,14790,14790,14790,14790,0
|
|
20230605,190000,514961660,14790,14790,14790,14790,0
|
|
20230605,185900,514961660,14790,14790,14790,14790,0
|
|
20230605,185800,514961660,14790,14790,14790,14790,0
|
|
20230605,185700,514961660,14790,14790,14790,14790,0
|
|
20230605,185600,514961660,14790,14790,14790,14790,0
|
|
20230605,185500,514961660,14790,14790,14790,14790,0
|
|
20230605,185400,514961660,14790,14790,14790,14790,0
|
|
20230605,185300,514961660,14790,14790,14790,14790,0
|
|
20230605,185200,514961660,14790,14790,14790,14790,0
|
|
20230605,185100,514961660,14790,14790,14790,14790,0
|
|
20230605,185000,514961660,14790,14790,14790,14790,0
|
|
20230605,184900,514961660,14790,14790,14790,14790,0
|
|
20230605,184800,514961660,14790,14790,14790,14790,0
|
|
20230605,184700,514961660,14790,14790,14790,14790,0
|
|
20230605,184600,514961660,14790,14790,14790,14790,0
|
|
20230605,184500,514961660,14790,14790,14790,14790,0
|
|
20230605,184400,514961660,14790,14790,14790,14790,0
|
|
20230605,184300,514961660,14790,14790,14790,14790,505
|
|
20230605,184200,514961660,14790,14790,14790,14790,0
|
|
20230605,184100,514961660,14790,14790,14790,14790,0
|
|
20230605,184000,514961660,14790,14790,14790,14790,0
|
|
20230605,183900,514961660,14790,14790,14790,14790,0
|
|
20230605,183800,514961660,14790,14790,14790,14790,0
|
|
20230605,183700,514961660,14790,14790,14790,14790,0
|
|
20230605,183600,514961660,14790,14790,14790,14790,0
|
|
20230605,183500,514961660,14790,14790,14790,14790,0
|
|
20230605,183400,514961660,14790,14790,14790,14790,0
|
|
20230605,183300,514961660,14790,14790,14790,14790,0
|
|
20230605,183200,514961660,14790,14790,14790,14790,0
|
|
20230605,183100,514961660,14790,14790,14790,14790,0
|
|
20230605,183000,514961660,14790,14790,14790,14790,0
|
|
20230605,182900,514961660,14790,14790,14790,14790,0
|
|
20230605,182800,514961660,14790,14790,14790,14790,0
|
|
20230605,182700,514961660,14790,14790,14790,14790,0
|
|
20230605,182600,514961660,14790,14790,14790,14790,0
|
|
20230605,182500,514961660,14790,14790,14790,14790,0
|
|
20230605,182400,514961660,14790,14790,14790,14790,0
|
|
20230605,182300,514961660,14790,14790,14790,14790,0
|
|
20230605,182200,514961660,14790,14790,14790,14790,0
|
|
20230605,182100,514961660,14790,14790,14790,14790,0
|
|
20230605,182000,514961660,14790,14790,14790,14790,0
|
|
20230605,181900,514961660,14790,14790,14790,14790,0
|
|
20230605,181800,514961660,14790,14790,14790,14790,0
|
|
20230605,181700,514961660,14790,14790,14790,14790,0
|
|
20230605,181600,514961660,14790,14790,14790,14790,0
|
|
20230605,181500,514961660,14790,14790,14790,14790,0
|
|
20230605,181400,514961660,14790,14790,14790,14790,0
|
|
20230605,181300,514961660,14790,14790,14790,14790,505
|
|
20230605,181200,514961660,14790,14790,14790,14790,0
|
|
20230605,181100,514961660,14790,14790,14790,14790,0
|
|
20230605,181000,514961660,14790,14790,14790,14790,0
|
|
20230605,180900,514961660,14790,14790,14790,14790,0
|
|
20230605,180800,514961660,14790,14790,14790,14790,0
|
|
20230605,180700,514961660,14790,14790,14790,14790,0
|
|
20230605,180600,514961660,14790,14790,14790,14790,0
|
|
20230605,180500,514961660,14790,14790,14790,14790,0
|
|
20230605,180400,514961660,14790,14790,14790,14790,0
|
|
20230605,180300,514961660,14790,14790,14790,14790,0
|
|
20230605,180200,514961660,14790,14790,14790,14790,0
|
|
20230605,180100,514961660,14790,14790,14790,14790,0
|
|
20230605,180000,514961660,14790,14790,14790,14790,0
|
|
20230605,175900,514961660,14790,14790,14790,14790,0
|
|
20230605,175800,514961660,14790,14790,14790,14790,0
|
|
20230605,175700,514961660,14790,14790,14790,14790,0
|
|
20230605,175600,514961660,14790,14790,14790,14790,0
|
|
20230605,175500,514961660,14790,14790,14790,14790,0
|
|
20230605,175400,514961660,14790,14790,14790,14790,0
|
|
20230605,175300,514961660,14790,14790,14790,14790,0
|
|
20230605,175200,514961660,14790,14790,14790,14790,0
|
|
20230605,175100,514961660,14790,14790,14790,14790,0
|
|
20230605,175000,514961660,14790,14790,14790,14790,0
|
|
20230605,174900,514961660,14790,14790,14790,14790,0
|
|
20230605,174800,514961660,14790,14790,14790,14790,0
|
|
20230605,174700,514961660,14790,14790,14790,14790,0
|
|
20230605,174600,514961660,14790,14790,14790,14790,0
|
|
20230605,174500,514961660,14790,14790,14790,14790,0
|
|
20230605,174400,514961660,14790,14790,14790,14790,0
|
|
20230605,174300,514961660,14790,14790,14790,14790,505
|
|
20230605,174200,514961660,14790,14790,14790,14790,0
|
|
20230605,174100,514961660,14790,14790,14790,14790,0
|
|
20230605,174000,514961660,14790,14790,14790,14790,0
|
|
20230605,173900,514961660,14790,14790,14790,14790,0
|
|
20230605,173800,514961660,14790,14790,14790,14790,0
|
|
20230605,173700,514961660,14790,14790,14790,14790,0
|
|
20230605,173600,514961660,14790,14790,14790,14790,0
|
|
20230605,173500,514961660,14790,14790,14790,14790,0
|
|
20230605,173400,514961660,14790,14790,14790,14790,0
|
|
20230605,173300,514961660,14790,14790,14790,14790,0
|
|
20230605,173200,514961660,14790,14790,14790,14790,0
|
|
20230605,173100,514961660,14790,14790,14790,14790,0
|
|
20230605,173000,514961660,14790,14790,14790,14790,0
|
|
20230605,172900,514961660,14790,14790,14790,14790,0
|
|
20230605,172800,514961660,14790,14790,14790,14790,0
|
|
20230605,172700,514961660,14790,14790,14790,14790,0
|
|
20230605,172600,514961660,14790,14790,14790,14790,0
|
|
20230605,172500,514961660,14790,14790,14790,14790,0
|
|
20230605,172400,514961660,14790,14790,14790,14790,0
|
|
20230605,172300,514961660,14790,14790,14790,14790,0
|
|
20230605,172200,514961660,14790,14790,14790,14790,0
|
|
20230605,172100,514961660,14790,14790,14790,14790,0
|
|
20230605,172000,514961660,14790,14790,14790,14790,0
|
|
20230605,171900,514961660,14790,14790,14790,14790,0
|
|
20230605,171800,514961660,14790,14790,14790,14790,0
|
|
20230605,171700,514961660,14790,14790,14790,14790,0
|
|
20230605,171600,514961660,14790,14790,14790,14790,0
|
|
20230605,171500,514961660,14790,14790,14790,14790,0
|
|
20230605,171400,514961660,14790,14790,14790,14790,0
|
|
20230605,171300,514961660,14790,14790,14790,14790,505
|
|
20230605,171200,514961660,14790,14790,14790,14790,0
|
|
20230605,171100,514961660,14790,14790,14790,14790,0
|
|
20230605,171000,514961660,14790,14790,14790,14790,0
|
|
20230605,170900,514961660,14790,14790,14790,14790,0
|
|
20230605,170800,514961660,14790,14790,14790,14790,0
|
|
20230605,170700,514961660,14790,14790,14790,14790,0
|
|
20230605,170600,514961660,14790,14790,14790,14790,0
|
|
20230605,170500,514961660,14790,14790,14790,14790,0
|
|
20230605,170400,514961660,14790,14790,14790,14790,0
|
|
20230605,170300,514961660,14790,14790,14790,14790,0
|
|
20230605,170200,514961660,14790,14790,14790,14790,0
|
|
20230605,170100,514961660,14790,14790,14790,14790,0
|
|
20230605,170000,514961660,14790,14790,14790,14790,0
|
|
20230605,165900,514961660,14790,14790,14790,14790,0
|
|
20230605,165800,514961660,14790,14790,14790,14790,0
|
|
20230605,165700,514961660,14790,14790,14790,14790,0
|
|
20230605,165600,514961660,14790,14790,14790,14790,0
|
|
20230605,165500,514961660,14790,14790,14790,14790,0
|
|
20230605,165400,514961660,14790,14790,14790,14790,0
|
|
20230605,165300,514961660,14790,14790,14790,14790,0
|
|
20230605,165200,514961660,14790,14790,14790,14790,0
|
|
20230605,165100,514961660,14790,14790,14790,14790,0
|
|
20230605,165000,514961660,14790,14790,14790,14790,0
|
|
20230605,164900,514961660,14790,14790,14790,14790,0
|
|
20230605,164800,514961660,14790,14790,14790,14790,0
|
|
20230605,164700,514961660,14790,14790,14790,14790,0
|
|
20230605,164600,514961660,14790,14790,14790,14790,0
|
|
20230605,164500,514961660,14790,14790,14790,14790,0
|
|
20230605,164400,514961660,14790,14790,14790,14790,0
|
|
20230605,164300,514961660,14790,14790,14790,14790,505
|
|
20230605,164200,514961660,14790,14790,14790,14790,0
|
|
20230605,164100,514961660,14790,14790,14790,14790,0
|
|
20230605,164000,514961660,14790,14790,14790,14790,0
|
|
20230605,163900,514961660,14790,14790,14790,14790,0
|
|
20230605,163800,514961660,14790,14790,14790,14790,0
|
|
20230605,163700,514961660,14790,14790,14790,14790,0
|
|
20230605,163600,514961660,14790,14790,14790,14790,0
|
|
20230605,163500,514961660,14790,14790,14790,14790,0
|
|
20230605,163400,514961660,14790,14790,14790,14790,0
|
|
20230605,163300,514961660,14790,14790,14790,14790,0
|
|
20230605,163200,514961660,14790,14790,14790,14790,0
|
|
20230605,163100,514961660,14790,14790,14790,14790,0
|
|
20230605,163000,514961660,14790,14790,14790,14790,0
|
|
20230605,162900,514961660,14790,14790,14790,14790,0
|
|
20230605,162800,514961660,14790,14790,14790,14790,0
|
|
20230605,162700,514961660,14790,14790,14790,14790,0
|
|
20230605,162600,514961660,14790,14790,14790,14790,0
|
|
20230605,162500,514961660,14790,14790,14790,14790,0
|
|
20230605,162400,514961660,14790,14790,14790,14790,0
|
|
20230605,162300,514961660,14790,14790,14790,14790,0
|
|
20230605,162200,514961660,14790,14790,14790,14790,0
|
|
20230605,162100,514961660,14790,14790,14790,14790,0
|
|
20230605,162000,514961660,14790,14790,14790,14790,0
|
|
20230605,161900,514961660,14790,14790,14790,14790,0
|
|
20230605,161800,514961660,14790,14790,14790,14790,0
|
|
20230605,161700,514961660,14790,14790,14790,14790,0
|
|
20230605,161600,514961660,14790,14790,14790,14790,0
|
|
20230605,161500,514961660,14790,14790,14790,14790,0
|
|
20230605,161400,514961660,14790,14790,14790,14790,0
|
|
20230605,161300,514961660,14790,14790,14790,14790,505
|
|
20230605,161200,514961660,14790,14790,14790,14790,0
|
|
20230605,161100,514961660,14790,14790,14790,14790,0
|
|
20230605,161000,514961660,14790,14790,14790,14790,0
|
|
20230605,160900,514961660,14790,14790,14790,14790,0
|
|
20230605,160800,514961660,14790,14790,14790,14790,0
|
|
20230605,160700,514961660,14790,14790,14790,14790,0
|
|
20230605,160600,514961660,14790,14790,14790,14790,0
|
|
20230605,160500,514961660,14790,14790,14790,14790,0
|
|
20230605,160400,514961660,14790,14790,14790,14790,0
|
|
20230605,160300,514961660,14790,14790,14790,14790,0
|
|
20230605,160200,514961660,14790,14790,14790,14790,0
|
|
20230605,160100,514961660,14790,14790,14790,14790,0
|
|
20230605,160000,514961660,14790,14790,14790,14790,0
|
|
20230605,155900,514961660,14790,14790,14790,14790,0
|
|
20230605,155800,514961660,14790,14790,14790,14790,0
|
|
20230605,155700,514961660,14790,14790,14790,14790,0
|
|
20230605,155600,514961660,14790,14790,14790,14790,0
|
|
20230605,155500,514961660,14790,14790,14790,14790,0
|
|
20230605,155400,514961660,14790,14790,14790,14790,0
|
|
20230605,155300,514961660,14790,14790,14790,14790,0
|
|
20230605,155200,514961660,14790,14790,14790,14790,0
|
|
20230605,155100,514961660,14790,14790,14790,14790,0
|
|
20230605,155000,514961660,14790,14790,14790,14790,0
|
|
20230605,154900,514961660,14790,14790,14790,14790,0
|
|
20230605,154800,514961660,14790,14790,14790,14790,0
|
|
20230605,154700,514961660,14790,14790,14790,14790,0
|
|
20230605,154600,514961660,14790,14790,14790,14790,0
|
|
20230605,154500,514961660,14790,14790,14790,14790,0
|
|
20230605,154400,514961660,14790,14790,14790,14790,0
|
|
20230605,154300,514961660,14790,14790,14790,14790,505
|
|
20230605,154200,514961660,14790,14790,14790,14790,0
|
|
20230605,154100,514961660,14790,14790,14790,14790,0
|
|
20230605,154000,514961660,14790,14790,14790,14790,0
|
|
20230605,153900,514961660,14790,14790,14790,14790,0
|
|
20230605,153800,514961660,14790,14790,14790,14790,0
|
|
20230605,153700,514961660,14790,14790,14790,14790,0
|
|
20230605,153600,514961660,14790,14790,14790,14790,0
|
|
20230605,153500,514961660,14790,14790,14790,14790,0
|
|
20230605,153400,514961660,14790,14790,14790,14790,0
|
|
20230605,153300,514961660,14790,14790,14790,14790,0
|
|
20230605,153200,514961660,14790,14790,14790,14790,0
|
|
20230605,153100,514961660,14790,14790,14790,14790,0
|
|
20230605,153000,514961660,14790,14790,14790,14790,505
|
|
20230605,152900,507492710,14740,14740,14740,14740,0
|
|
20230605,152800,507492710,14740,14740,14740,14740,0
|
|
20230605,152700,507492710,14740,14740,14740,14740,0
|
|
20230605,152600,507492710,14740,14740,14740,14740,0
|
|
20230605,152500,507492710,14740,14740,14740,14740,0
|
|
20230605,152400,507492710,14740,14740,14740,14740,0
|
|
20230605,152300,507492710,14740,14740,14740,14740,0
|
|
20230605,152200,507492710,14740,14740,14740,14740,0
|
|
20230605,152100,507492710,14740,14740,14740,14740,0
|
|
20230605,152000,507492710,14740,14740,14740,14740,0
|
|
20230605,151900,507492710,14740,14710,14740,14710,59
|
|
20230605,151800,506624410,14710,14710,14710,14710,17
|
|
20230605,151700,506374340,14710,14720,14720,14710,22
|
|
20230605,151600,506050660,14720,14720,14720,14720,0
|
|
20230605,151500,506050660,14720,14710,14720,14710,6
|
|
20230605,151400,505962360,14720,14720,14720,14720,94
|
|
20230605,151300,504578680,14710,14710,14710,14710,29
|
|
20230605,151200,504152090,14710,14710,14710,14710,131
|
|
20230605,151100,502225080,14710,14700,14710,14700,235
|
|
20230605,151000,498768640,14700,14700,14700,14700,18
|
|
20230605,150900,498504040,14700,14710,14710,14700,159
|
|
20230605,150800,496165310,14710,14710,14710,14710,0
|
|
20230605,150700,496165310,14710,14710,14710,14710,18
|
|
20230605,150600,495900530,14720,14720,14720,14720,12
|
|
20230605,150500,495723890,14720,14710,14720,14710,42
|
|
20230605,150400,495105830,14710,14710,14710,14710,1
|
|
20230605,150300,495091120,14710,14710,14730,14710,109
|
|
20230605,150200,493486710,14710,14710,14710,14710,17
|
|
20230605,150100,493236640,14710,14710,14710,14710,1
|
|
20230605,150000,493221930,14710,14730,14730,14710,57
|
|
20230605,145900,492382620,14730,14730,14730,14730,28
|
|
20230605,145800,491970180,14730,14710,14740,14710,32
|
|
20230605,145700,491498830,14710,14710,14710,14710,18
|
|
20230605,145600,491234050,14710,14710,14710,14710,17
|
|
20230605,145500,490983980,14710,14700,14710,14700,60
|
|
20230605,145400,490101550,14710,14720,14720,14710,801
|
|
20230605,145300,478318310,14720,14720,14720,14720,16
|
|
20230605,145200,478082790,14720,14720,14720,14720,18
|
|
20230605,145100,477817830,14720,14720,14720,14720,1
|
|
20230605,145000,477803110,14710,14720,14720,14710,65
|
|
20230605,144900,476846340,14720,14710,14720,14710,28
|
|
20230605,144800,476434450,14710,14710,14710,14710,2
|
|
20230605,144700,476405030,14710,14710,14710,14710,17
|
|
20230605,144600,476154960,14710,14710,14710,14710,17
|
|
20230605,144500,475904890,14710,14710,14710,14710,1
|
|
20230605,144400,475890180,14710,14710,14710,14710,1
|
|
20230605,144300,475875470,14710,14710,14710,14710,21
|
|
20230605,144200,475566560,14710,14710,14710,14710,1
|
|
20230605,144100,475551850,14710,14730,14730,14710,177
|
|
20230605,144000,472944660,14710,14710,14710,14710,1
|
|
20230605,143900,472929950,14710,14710,14710,14710,1
|
|
20230605,143800,472915240,14710,14730,14730,14710,21
|
|
20230605,143700,472605930,14710,14710,14710,14710,18
|
|
20230605,143600,472341150,14710,14710,14710,14710,2
|
|
20230605,143500,472311730,14710,14710,14710,14710,18
|
|
20230605,143400,472046950,14710,14710,14710,14710,1
|
|
20230605,143300,472032240,14710,14710,14710,14710,16
|
|
20230605,143200,471796880,14710,14710,14710,14710,24
|
|
20230605,143100,471443840,14700,14700,14700,14700,10
|
|
20230605,143000,471296840,14700,14700,14700,14700,18
|
|
20230605,142900,471032240,14700,14700,14700,14700,1
|
|
20230605,142800,471017540,14700,14730,14730,14700,2
|
|
20230605,142700,470988110,14730,14690,14730,14690,23
|
|
20230605,142600,470650160,14690,14730,14730,14690,60
|
|
20230605,142500,469767520,14730,14700,14730,14690,672
|
|
20230605,142400,459892160,14700,14700,14700,14700,2
|
|
20230605,142300,459862760,14700,14700,14700,14700,16
|
|
20230605,142200,459627560,14730,14700,14730,14700,2
|
|
20230605,142100,459598130,14700,14700,14700,14700,18
|
|
20230605,142000,459333530,14700,14700,14700,14700,16
|
|
20230605,141900,459098330,14730,14700,14730,14700,3
|
|
20230605,141800,459054170,14700,14730,14730,14700,85
|
|
20230605,141700,457802600,14700,14700,14700,14700,1
|
|
20230605,141600,457787900,14700,14700,14700,14700,17
|
|
20230605,141500,457538000,14700,14700,14700,14700,1
|
|
20230605,141400,457523300,14700,14700,14700,14700,17
|
|
20230605,141300,457273400,14700,14700,14700,14700,1
|
|
20230605,141200,457258700,14710,14710,14710,14710,73
|
|
20230605,141100,456184870,14710,14710,14710,14710,1
|
|
20230605,141000,456170160,14710,14710,14710,14710,1
|
|
20230605,140900,456155450,14710,14710,14710,14710,7
|
|
20230605,140800,456052480,14710,14710,14710,14700,76
|
|
20230605,140700,454934530,14710,14700,14710,14700,24
|
|
20230605,140600,454581700,14700,14690,14700,14690,154
|
|
20230605,140500,452317960,14690,14690,14690,14690,16
|
|
20230605,140400,452082920,14690,14690,14690,14690,1
|
|
20230605,140300,452068230,14690,14700,14700,14690,464
|
|
20230605,140200,445247850,14700,14700,14700,14700,1
|
|
20230605,140100,445233150,14700,14700,14700,14700,16
|
|
20230605,140000,444997950,14700,14700,14700,14700,2
|
|
20230605,135900,444968550,14700,14700,14700,14700,163
|
|
20230605,135800,442572450,14700,14700,14700,14700,1
|
|
20230605,135700,442557750,14700,14700,14710,14700,19
|
|
20230605,135600,442278440,14700,14700,14700,14700,1
|
|
20230605,135500,442263740,14700,14700,14700,14700,7
|
|
20230605,135400,442160840,14700,14700,14710,14700,117
|
|
20230605,135300,440439940,14700,14700,14700,14700,107
|
|
20230605,135200,438867040,14700,14700,14700,14700,611
|
|
20230605,135100,429885340,14700,14700,14700,14700,1
|
|
20230605,135000,429870640,14700,14700,14700,14700,1
|
|
20230605,134900,429855940,14700,14700,14700,14700,2
|
|
20230605,134800,429826540,14700,14700,14700,14700,1
|
|
20230605,134700,429811840,14700,14700,14700,14700,1
|
|
20230605,134600,429797140,14710,14700,14710,14700,548
|
|
20230605,134500,421736070,14710,14700,14710,14700,52
|
|
20230605,134400,420971330,14700,14700,14700,14700,1
|
|
20230605,134300,420956630,14700,14700,14700,14700,17
|
|
20230605,134200,420706730,14710,14700,14710,14700,6
|
|
20230605,134100,420618480,14700,14700,14700,14700,19
|
|
20230605,134000,420339180,14700,14710,14710,14700,13
|
|
20230605,133900,420147960,14700,14700,14700,14700,16
|
|
20230605,133800,419912760,14700,14700,14700,14700,1
|
|
20230605,133700,419898060,14700,14700,14700,14700,18
|
|
20230605,133600,419633460,14700,14700,14700,14700,1
|
|
20230605,133500,419618760,14710,14700,14710,14700,20
|
|
20230605,133400,419324750,14700,14700,14700,14700,1
|
|
20230605,133300,419310050,14700,14700,14700,14700,18
|
|
20230605,133200,419045450,14700,14700,14700,14700,1
|
|
20230605,133100,419030750,14710,14700,14710,14700,17
|
|
20230605,133000,418780840,14700,14710,14710,14700,21
|
|
20230605,132900,418471940,14700,14700,14710,14700,17
|
|
20230605,132800,418222030,14700,14700,14700,14700,101
|
|
20230605,132700,416737330,14700,14710,14710,14700,56
|
|
20230605,132600,415913740,14710,14710,14710,14710,1
|
|
20230605,132500,415899030,14700,14710,14710,14700,629
|
|
20230605,132400,406648630,14710,14710,14710,14710,1
|
|
20230605,132300,406633920,14710,14710,14720,14710,18
|
|
20230605,132200,406369130,14710,14710,14710,14710,1
|
|
20230605,132100,406354420,14710,14730,14730,14710,18
|
|
20230605,132000,406089620,14710,14710,14710,14710,1
|
|
20230605,131900,406074910,14710,14710,14710,14710,18
|
|
20230605,131800,405810130,14710,14710,14710,14710,1
|
|
20230605,131700,405795420,14710,14710,14710,14710,16
|
|
20230605,131600,405560060,14710,14710,14710,14710,1
|
|
20230605,131500,405545350,14710,14710,14710,14710,26
|
|
20230605,131400,405162890,14710,14710,14710,14710,1
|
|
20230605,131300,405148180,14710,14710,14710,14710,21
|
|
20230605,131200,404839270,14720,14720,14720,14720,1
|
|
20230605,131100,404824550,14710,14710,14710,14710,16
|
|
20230605,131000,404589190,14710,14710,14710,14710,1
|
|
20230605,130900,404574480,14710,14720,14720,14710,48
|
|
20230605,130800,403868160,14710,14710,14710,14710,17
|
|
20230605,130700,403618090,14710,14710,14730,14710,43
|
|
20230605,130600,402985120,14710,14710,14710,14710,18
|
|
20230605,130500,402720340,14710,14710,14710,14710,1
|
|
20230605,130400,402705630,14710,14710,14710,14710,16
|
|
20230605,130300,402470270,14710,14710,14710,14710,1
|
|
20230605,130200,402455560,14710,14710,14710,14710,16
|
|
20230605,130100,402220200,14710,14720,14720,14710,289
|
|
20230605,130000,397968620,14720,14720,14720,14720,48
|
|
20230605,125900,397262060,14720,14720,14720,14720,4
|
|
20230605,125800,397203180,14720,14720,14720,14720,16
|
|
20230605,125700,396967660,14720,14720,14720,14720,27
|
|
20230605,125600,396570220,14720,14720,14720,14720,19
|
|
20230605,125500,396290540,14720,14720,14720,14720,1
|
|
20230605,125400,396275820,14710,14710,14720,14710,87
|
|
20230605,125300,394995380,14710,14710,14710,14710,136
|
|
20230605,125200,392994820,14720,14720,14720,14720,1
|
|
20230605,125100,392980100,14710,14710,14710,14710,18
|
|
20230605,125000,392715320,14710,14720,14720,14710,1255
|
|
20230605,124900,374241880,14720,14720,14720,14720,19
|
|
20230605,124800,373962200,14720,14720,14720,14720,2
|
|
20230605,124700,373932760,14720,14720,14720,14720,18
|
|
20230605,124600,373667800,14730,14720,14730,14720,101
|
|
20230605,124500,372180080,14720,14720,14720,14720,19
|
|
20230605,124400,371900400,14720,14730,14730,14720,51
|
|
20230605,124300,371149180,14720,14720,14720,14720,17
|
|
20230605,124200,370898940,14720,14730,14730,14720,101
|
|
20230605,124100,369411220,14730,14730,14730,14730,202
|
|
20230605,124000,366435760,14730,14730,14730,14730,142
|
|
20230605,123900,364344100,14730,14730,14730,14730,51
|
|
20230605,123800,363592870,14730,14730,14740,14730,48
|
|
20230605,123700,362885530,14730,14730,14730,14730,9
|
|
20230605,123600,362752960,14730,14730,14730,14730,1
|
|
20230605,123500,362738230,14740,14730,14750,14730,127
|
|
20230605,123400,360865610,14730,14730,14730,14730,1
|
|
20230605,123300,360850880,14740,14740,14740,14740,1
|
|
20230605,123200,360836140,14740,14730,14740,14730,79
|
|
20230605,123100,359671960,14730,14730,14730,14730,1
|
|
20230605,123000,359657230,14730,14730,14730,14730,1
|
|
20230605,122900,359642500,14730,14730,14730,14730,1
|
|
20230605,122800,359627770,14720,14730,14730,14720,46
|
|
20230605,122700,358950200,14720,14720,14730,14720,46
|
|
20230605,122600,358272780,14720,14720,14720,14720,2
|
|
20230605,122500,358243340,14720,14720,14720,14720,18
|
|
20230605,122400,357978380,14730,14720,14730,14720,2
|
|
20230605,122300,357948930,14720,14720,14720,14720,15
|
|
20230605,122200,357728130,14720,14720,14720,14720,18
|
|
20230605,122100,357463170,14720,14720,14720,14720,1
|
|
20230605,122000,357448450,14720,14720,14720,14720,18
|
|
20230605,121900,357183490,14720,14720,14720,14720,1
|
|
20230605,121800,357168770,14720,14720,14720,14720,19
|
|
20230605,121700,356889090,14720,14730,14730,14720,24
|
|
20230605,121600,356535720,14720,14720,14720,14720,18
|
|
20230605,121500,356270760,14720,14730,14730,14720,11
|
|
20230605,121400,356108740,14720,14720,14720,14720,2
|
|
20230605,121300,356079300,14720,14730,14730,14720,42
|
|
20230605,121200,355460960,14720,14720,14730,14720,52
|
|
20230605,121100,354695420,14730,14720,14730,14720,21
|
|
20230605,121000,354386250,14720,14720,14720,14720,13
|
|
20230605,120900,354194890,14720,14720,14720,14720,1
|
|
20230605,120800,354180170,14720,14730,14730,14720,70
|
|
20230605,120700,353149080,14720,14720,14720,14720,42
|
|
20230605,120600,352530840,14720,14720,14720,14720,32
|
|
20230605,120500,352059800,14720,14720,14720,14720,16
|
|
20230605,120400,351824280,14720,14720,14720,14720,1
|
|
20230605,120300,351809560,14720,14720,14720,14720,16
|
|
20230605,120200,351574040,14720,14720,14720,14720,2
|
|
20230605,120100,351544600,14720,14720,14720,14720,1
|
|
20230605,120000,351529880,14730,14720,14730,14720,42
|
|
20230605,115900,350911630,14720,14720,14720,14720,374
|
|
20230605,115800,345406350,14710,14710,14710,14710,46
|
|
20230605,115700,344729690,14720,14720,14720,14720,570
|
|
20230605,115600,336339290,14720,14720,14720,14720,44
|
|
20230605,115500,335691610,14720,14720,14720,14720,214
|
|
20230605,115400,332541530,14720,14720,14720,14720,41
|
|
20230605,115300,331938010,14720,14720,14720,14720,3
|
|
20230605,115200,331893850,14730,14720,14730,14720,93
|
|
20230605,115100,330523990,14720,14720,14720,14720,1
|
|
20230605,115000,330509270,14720,14730,14730,14720,46
|
|
20230605,114900,329831700,14730,14720,14730,14720,48
|
|
20230605,114800,329125090,14730,14720,14730,14720,56
|
|
20230605,114700,328300240,14720,14720,14720,14710,409
|
|
20230605,114600,322279920,14720,14720,14720,14720,3
|
|
20230605,114500,322235760,14720,14720,14720,14720,65
|
|
20230605,114400,321278960,14710,14720,14720,14710,629
|
|
20230605,114300,312023720,14720,14720,14720,14720,44
|
|
20230605,114200,311376040,14720,14720,14720,14720,3
|
|
20230605,114100,311331880,14720,14720,14720,14720,47
|
|
20230605,114000,310640040,14720,14720,14720,14720,4
|
|
20230605,113900,310581160,14720,14720,14720,14720,46
|
|
20230605,113800,309904040,14720,14720,14730,14720,24
|
|
20230605,113700,309550540,14720,14720,14720,14720,103
|
|
20230605,113600,308034380,14720,14720,14720,14720,41
|
|
20230605,113500,307430860,14740,14730,14740,14720,125
|
|
20230605,113400,305589090,14720,14720,14720,14720,45
|
|
20230605,113300,304926690,14720,14720,14720,14720,3
|
|
20230605,113200,304882530,14720,14730,14730,14720,64
|
|
20230605,113100,303939860,14730,14730,14730,14730,2
|
|
20230605,113000,303910400,14730,14730,14730,14720,112
|
|
20230605,112900,302260650,14730,14730,14730,14730,64
|
|
20230605,112800,301317930,14730,14740,14740,14730,47
|
|
20230605,112700,300625610,14730,14730,14730,14730,105
|
|
20230605,112600,299078960,14730,14730,14730,14730,41
|
|
20230605,112500,298475030,14730,14710,14730,14710,295
|
|
20230605,112400,294132640,14710,14710,14710,14710,3
|
|
20230605,112300,294088510,14710,14710,14710,14710,65
|
|
20230605,112200,293132360,14710,14710,14710,14710,20
|
|
20230605,112100,292838160,14720,14720,14720,14720,381
|
|
20230605,112000,287229840,14720,14720,14730,14720,35
|
|
20230605,111900,286714630,14720,14720,14720,14720,63
|
|
20230605,111800,285787270,14720,14720,14720,14720,3
|
|
20230605,111700,285743110,14720,14730,14730,14720,42
|
|
20230605,111600,285124660,14730,14730,14730,14730,8
|
|
20230605,111500,285006820,14730,14730,14730,14730,71
|
|
20230605,111400,283960990,14730,14730,14730,14730,43
|
|
20230605,111300,283327600,14730,14740,14740,14730,203
|
|
20230605,111200,280336750,14740,14730,14740,14730,76
|
|
20230605,111100,279216950,14730,14730,14730,14730,4
|
|
20230605,111000,279158030,14730,14730,14730,14730,46
|
|
20230605,110900,278480450,14740,14730,14740,14730,28
|
|
20230605,110800,278067760,14730,14730,14730,14730,77
|
|
20230605,110700,276933550,14740,14730,14740,14720,305
|
|
20230605,110600,272439420,14720,14720,14720,14720,47
|
|
20230605,110500,271747580,14720,14720,14720,14720,7
|
|
20230605,110400,271644540,14720,14720,14720,14720,41
|
|
20230605,110300,271041020,14720,14720,14740,14720,47
|
|
20230605,110200,270349140,14720,14710,14730,14710,92
|
|
20230605,110100,268994710,14710,14720,14720,14710,415
|
|
20230605,110000,262885940,14720,14720,14720,14720,2
|
|
20230605,105900,262856500,14720,14730,14730,14720,122
|
|
20230605,105800,261060090,14730,14730,14730,14730,3
|
|
20230605,105700,261015900,14730,14720,14730,14720,86
|
|
20230605,105600,259749580,14730,14720,14730,14720,8
|
|
20230605,105500,259631790,14720,14720,14730,14720,221
|
|
20230605,105400,256376660,14720,14720,14720,14720,22
|
|
20230605,105300,256052820,14730,14720,14730,14720,413
|
|
20230605,105200,249973450,14720,14730,14730,14720,241
|
|
20230605,105100,246423680,14730,14730,14730,14730,80
|
|
20230605,105000,245245280,14730,14730,14730,14730,63
|
|
20230605,104900,244317290,14730,14730,14730,14730,102
|
|
20230605,104800,242814830,14730,14730,14730,14730,65
|
|
20230605,104700,241857380,14730,14730,14730,14730,19
|
|
20230605,104600,241577510,14730,14730,14730,14730,44
|
|
20230605,104500,240929390,14730,14730,14730,14730,4
|
|
20230605,104400,240870470,14730,14730,14730,14730,45
|
|
20230605,104300,240207620,14740,14730,14740,14730,142
|
|
20230605,104200,238114610,14730,14730,14730,14730,40
|
|
20230605,104100,237525410,14730,14740,14740,14730,28
|
|
20230605,104000,237112760,14740,14740,14740,14740,4
|
|
20230605,103900,237053800,14740,14740,14740,14730,46
|
|
20230605,103800,236376150,14740,14730,14740,14730,90
|
|
20230605,103700,235049560,14730,14740,14740,14730,22
|
|
20230605,103600,234725350,14740,14740,14740,14740,95
|
|
20230605,103500,233325050,14730,14750,14750,14730,31
|
|
20230605,103400,232868140,14740,14750,14750,14740,612
|
|
20230605,103300,223841450,14750,14750,14750,14750,61
|
|
20230605,103200,222941700,14750,14760,14760,14750,137
|
|
20230605,103100,220919780,14760,14770,14770,14760,221
|
|
20230605,103000,217657810,14760,14760,14800,14760,67
|
|
20230605,102900,216668810,14760,14770,14770,14760,52
|
|
20230605,102800,215901120,14770,14800,14800,14770,2
|
|
20230605,102700,215871550,14760,14770,14770,14760,28
|
|
20230605,102600,215458170,14780,14780,14780,14780,2
|
|
20230605,102500,215428610,14760,14800,14800,14760,20
|
|
20230605,102400,215133330,14760,14760,14760,14760,17
|
|
20230605,102300,214882410,14750,14750,14750,14750,1
|
|
20230605,102200,214867660,14750,14750,14750,14750,15
|
|
20230605,102100,214646410,14750,14750,14750,14750,15
|
|
20230605,102000,214425160,14750,14750,14750,14750,1
|
|
20230605,101900,214410410,14750,14750,14750,14750,1
|
|
20230605,101800,214395660,14750,14750,14750,14750,1
|
|
20230605,101700,214380910,14750,14770,14770,14740,340
|
|
20230605,101600,209367750,14770,14800,14800,14770,23
|
|
20230605,101500,209027380,14800,14800,14800,14800,11
|
|
20230605,101400,208864580,14820,14760,14820,14760,885
|
|
20230605,101300,195789850,14760,14760,14760,14760,17
|
|
20230605,101200,195538930,14760,14770,14770,14760,21
|
|
20230605,101100,195228930,14760,14760,14760,14760,19
|
|
20230605,101000,194948490,14760,14760,14760,14760,31
|
|
20230605,100900,194490930,14760,14770,14770,14760,335
|
|
20230605,100800,189546230,14760,14770,14770,14760,142
|
|
20230605,100700,187449500,14770,14770,14770,14770,18
|
|
20230605,100600,187183640,14770,14780,14780,14770,6
|
|
20230605,100500,187094970,14770,14770,14770,14770,17
|
|
20230605,100400,186843880,14770,14770,14770,14770,18
|
|
20230605,100300,186578020,14770,14770,14770,14770,617
|
|
20230605,100200,177464930,14780,14780,14780,14770,16
|
|
20230605,100100,177228460,14770,14770,14790,14770,12
|
|
20230605,100000,177051200,14770,14790,14790,14770,3
|
|
20230605,095900,177006850,14790,14790,14790,14770,21
|
|
20230605,095800,176696280,14770,14770,14770,14770,1
|
|
20230605,095700,176681510,14770,14770,14770,14770,1
|
|
20230605,095600,176666740,14770,14780,14790,14770,601
|
|
20230605,095500,167779500,14770,14770,14770,14770,61
|
|
20230605,095400,166878530,14770,14770,14770,14770,41
|
|
20230605,095300,166272960,14770,14780,14780,14770,140
|
|
20230605,095200,164204880,14780,14780,14790,14780,8
|
|
20230605,095100,164086580,14790,14790,14790,14790,43
|
|
20230605,095000,163450610,14790,14800,14800,14790,2
|
|
20230605,094900,163421020,14800,14790,14800,14790,2
|
|
20230605,094800,163391430,14790,14790,14790,14790,39
|
|
20230605,094700,162814620,14790,14760,14790,14760,620
|
|
20230605,094600,153648190,14760,14770,14770,14760,3
|
|
20230605,094500,153603900,14760,14730,14760,14730,454
|
|
20230605,094400,146906340,14730,14730,14730,14730,1
|
|
20230605,094300,146891610,14730,14740,14740,14730,579
|
|
20230605,094200,138361940,14730,14730,14730,14730,10
|
|
20230605,094100,138214640,14730,14730,14730,14720,172
|
|
20230605,094000,135681090,14730,14740,14740,14730,261
|
|
20230605,093900,131834120,14740,14750,14750,14740,787
|
|
20230605,093800,120226610,14750,14770,14770,14750,516
|
|
20230605,093700,112609590,14780,14800,14800,14780,83
|
|
20230605,093600,111382810,14780,14780,14780,14780,1
|
|
20230605,093500,111368030,14780,14800,14800,14780,20
|
|
20230605,093400,111072240,14780,14820,14820,14780,15
|
|
20230605,093300,110849980,14820,14780,14820,14780,2
|
|
20230605,093200,110820380,14780,14820,14820,14780,2
|
|
20230605,093100,110790780,14780,14810,14820,14780,166
|
|
20230605,093000,108331070,14780,14790,14800,14780,8
|
|
20230605,092900,108212730,14770,14720,14770,14720,293
|
|
20230605,092800,103891170,14700,14700,14700,14700,2
|
|
20230605,092700,103861770,14720,14710,14720,14700,305
|
|
20230605,092600,99373190,14690,14690,14690,14690,3
|
|
20230605,092500,99329120,14690,14700,14700,14690,267
|
|
20230605,092400,95406780,14700,14720,14720,14700,1307
|
|
20230605,092300,76177720,14720,14730,14730,14720,84
|
|
20230605,092200,74941130,14740,14750,14750,14720,847
|
|
20230605,092100,62461340,14750,14770,14770,14750,298
|
|
20230605,092000,58060270,14770,14810,14810,14770,1749
|
|
20230605,091900,32192740,14810,14810,14810,14810,1
|
|
20230605,091800,32177930,14820,14830,14830,14820,268
|
|
20230605,091700,28205160,14840,14850,14850,14840,1051
|
|
20230605,091600,12605030,14840,14840,14850,14840,22
|
|
20230605,091500,12278350,14840,14840,14840,14820,215
|
|
20230605,091400,9087770,14840,14820,14840,14820,4
|
|
20230605,091300,9028430,14810,14810,14810,14810,1
|
|
20230605,091200,9013620,14800,14800,14800,14800,21
|
|
20230605,091100,8702820,14800,14800,14800,14800,289
|
|
20230605,091000,4425620,14790,14800,14800,14790,35
|
|
20230605,090900,3907650,14790,14790,14790,14790,1
|
|
20230605,090800,3892860,14790,14790,14790,14790,13
|
|
20230605,090700,3700590,14800,14790,14800,14790,25
|
|
20230605,090600,3330810,14790,14800,14800,14790,13
|
|
20230605,090500,3138420,14790,14790,14790,14790,2
|
|
20230605,090400,3108840,14800,14800,14800,14800,100
|
|
20230605,090300,1628840,14800,14790,14800,14790,27
|
|
20230605,090200,1229390,14800,14790,14800,14790,2
|
|
20230605,090100,1199800,14800,14850,14850,14800,54
|
|
20230605,090000,399600,14800,14800,14800,14800,27
|