704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,204100,433483600,13780,13780,13780,13780,476
|
|
20230613,204000,433483600,13780,13780,13780,13780,0
|
|
20230613,203900,433483600,13780,13780,13780,13780,0
|
|
20230613,203800,433483600,13780,13780,13780,13780,0
|
|
20230613,203700,433483600,13780,13780,13780,13780,0
|
|
20230613,203600,433483600,13780,13780,13780,13780,0
|
|
20230613,203500,433483600,13780,13780,13780,13780,0
|
|
20230613,203400,433483600,13780,13780,13780,13780,0
|
|
20230613,203300,433483600,13780,13780,13780,13780,0
|
|
20230613,203200,433483600,13780,13780,13780,13780,0
|
|
20230613,203100,433483600,13780,13780,13780,13780,0
|
|
20230613,203000,433483600,13780,13780,13780,13780,0
|
|
20230613,202900,433483600,13780,13780,13780,13780,0
|
|
20230613,202800,433483600,13780,13780,13780,13780,0
|
|
20230613,202700,433483600,13780,13780,13780,13780,0
|
|
20230613,202600,433483600,13780,13780,13780,13780,0
|
|
20230613,202500,433483600,13780,13780,13780,13780,0
|
|
20230613,202400,433483600,13780,13780,13780,13780,0
|
|
20230613,202300,433483600,13780,13780,13780,13780,0
|
|
20230613,202200,433483600,13780,13780,13780,13780,0
|
|
20230613,202100,433483600,13780,13780,13780,13780,0
|
|
20230613,202000,433483600,13780,13780,13780,13780,0
|
|
20230613,201900,433483600,13780,13780,13780,13780,0
|
|
20230613,201800,433483600,13780,13780,13780,13780,0
|
|
20230613,201700,433483600,13780,13780,13780,13780,0
|
|
20230613,201600,433483600,13780,13780,13780,13780,0
|
|
20230613,201500,433483600,13780,13780,13780,13780,0
|
|
20230613,201400,433483600,13780,13780,13780,13780,0
|
|
20230613,201300,433483600,13780,13780,13780,13780,0
|
|
20230613,201200,433483600,13780,13780,13780,13780,0
|
|
20230613,201100,433483600,13780,13780,13780,13780,476
|
|
20230613,201000,433483600,13780,13780,13780,13780,0
|
|
20230613,200900,433483600,13780,13780,13780,13780,0
|
|
20230613,200800,433483600,13780,13780,13780,13780,0
|
|
20230613,200700,433483600,13780,13780,13780,13780,0
|
|
20230613,200600,433483600,13780,13780,13780,13780,0
|
|
20230613,200500,433483600,13780,13780,13780,13780,0
|
|
20230613,200400,433483600,13780,13780,13780,13780,0
|
|
20230613,200300,433483600,13780,13780,13780,13780,0
|
|
20230613,200200,433483600,13780,13780,13780,13780,0
|
|
20230613,200100,433483600,13780,13780,13780,13780,0
|
|
20230613,200000,433483600,13780,13780,13780,13780,0
|
|
20230613,195900,433483600,13780,13780,13780,13780,0
|
|
20230613,195800,433483600,13780,13780,13780,13780,0
|
|
20230613,195700,433483600,13780,13780,13780,13780,0
|
|
20230613,195600,433483600,13780,13780,13780,13780,0
|
|
20230613,195500,433483600,13780,13780,13780,13780,0
|
|
20230613,195400,433483600,13780,13780,13780,13780,0
|
|
20230613,195300,433483600,13780,13780,13780,13780,0
|
|
20230613,195200,433483600,13780,13780,13780,13780,0
|
|
20230613,195100,433483600,13780,13780,13780,13780,0
|
|
20230613,195000,433483600,13780,13780,13780,13780,0
|
|
20230613,194900,433483600,13780,13780,13780,13780,0
|
|
20230613,194800,433483600,13780,13780,13780,13780,0
|
|
20230613,194700,433483600,13780,13780,13780,13780,0
|
|
20230613,194600,433483600,13780,13780,13780,13780,0
|
|
20230613,194500,433483600,13780,13780,13780,13780,0
|
|
20230613,194400,433483600,13780,13780,13780,13780,0
|
|
20230613,194300,433483600,13780,13780,13780,13780,0
|
|
20230613,194200,433483600,13780,13780,13780,13780,0
|
|
20230613,194100,433483600,13780,13780,13780,13780,476
|
|
20230613,194000,433483600,13780,13780,13780,13780,0
|
|
20230613,193900,433483600,13780,13780,13780,13780,0
|
|
20230613,193800,433483600,13780,13780,13780,13780,0
|
|
20230613,193700,433483600,13780,13780,13780,13780,0
|
|
20230613,193600,433483600,13780,13780,13780,13780,0
|
|
20230613,193500,433483600,13780,13780,13780,13780,0
|
|
20230613,193400,433483600,13780,13780,13780,13780,0
|
|
20230613,193300,433483600,13780,13780,13780,13780,0
|
|
20230613,193200,433483600,13780,13780,13780,13780,0
|
|
20230613,193100,433483600,13780,13780,13780,13780,0
|
|
20230613,193000,433483600,13780,13780,13780,13780,0
|
|
20230613,192900,433483600,13780,13780,13780,13780,0
|
|
20230613,192800,433483600,13780,13780,13780,13780,0
|
|
20230613,192700,433483600,13780,13780,13780,13780,0
|
|
20230613,192600,433483600,13780,13780,13780,13780,0
|
|
20230613,192500,433483600,13780,13780,13780,13780,0
|
|
20230613,192400,433483600,13780,13780,13780,13780,0
|
|
20230613,192300,433483600,13780,13780,13780,13780,0
|
|
20230613,192200,433483600,13780,13780,13780,13780,0
|
|
20230613,192100,433483600,13780,13780,13780,13780,0
|
|
20230613,192000,433483600,13780,13780,13780,13780,0
|
|
20230613,191900,433483600,13780,13780,13780,13780,0
|
|
20230613,191800,433483600,13780,13780,13780,13780,0
|
|
20230613,191700,433483600,13780,13780,13780,13780,0
|
|
20230613,191600,433483600,13780,13780,13780,13780,0
|
|
20230613,191500,433483600,13780,13780,13780,13780,0
|
|
20230613,191400,433483600,13780,13780,13780,13780,0
|
|
20230613,191300,433483600,13780,13780,13780,13780,0
|
|
20230613,191200,433483600,13780,13780,13780,13780,0
|
|
20230613,191100,433483600,13780,13780,13780,13780,476
|
|
20230613,191000,433483600,13780,13780,13780,13780,0
|
|
20230613,190900,433483600,13780,13780,13780,13780,0
|
|
20230613,190800,433483600,13780,13780,13780,13780,0
|
|
20230613,190700,433483600,13780,13780,13780,13780,0
|
|
20230613,190600,433483600,13780,13780,13780,13780,0
|
|
20230613,190500,433483600,13780,13780,13780,13780,0
|
|
20230613,190400,433483600,13780,13780,13780,13780,0
|
|
20230613,190300,433483600,13780,13780,13780,13780,0
|
|
20230613,190200,433483600,13780,13780,13780,13780,0
|
|
20230613,190100,433483600,13780,13780,13780,13780,0
|
|
20230613,190000,433483600,13780,13780,13780,13780,0
|
|
20230613,185900,433483600,13780,13780,13780,13780,0
|
|
20230613,185800,433483600,13780,13780,13780,13780,0
|
|
20230613,185700,433483600,13780,13780,13780,13780,0
|
|
20230613,185600,433483600,13780,13780,13780,13780,0
|
|
20230613,185500,433483600,13780,13780,13780,13780,0
|
|
20230613,185400,433483600,13780,13780,13780,13780,0
|
|
20230613,185300,433483600,13780,13780,13780,13780,0
|
|
20230613,185200,433483600,13780,13780,13780,13780,0
|
|
20230613,185100,433483600,13780,13780,13780,13780,0
|
|
20230613,185000,433483600,13780,13780,13780,13780,0
|
|
20230613,184900,433483600,13780,13780,13780,13780,0
|
|
20230613,184800,433483600,13780,13780,13780,13780,0
|
|
20230613,184700,433483600,13780,13780,13780,13780,0
|
|
20230613,184600,433483600,13780,13780,13780,13780,0
|
|
20230613,184500,433483600,13780,13780,13780,13780,0
|
|
20230613,184400,433483600,13780,13780,13780,13780,0
|
|
20230613,184300,433483600,13780,13780,13780,13780,0
|
|
20230613,184200,433483600,13780,13780,13780,13780,0
|
|
20230613,184100,433483600,13780,13780,13780,13780,476
|
|
20230613,184000,433483600,13780,13780,13780,13780,0
|
|
20230613,183900,433483600,13780,13780,13780,13780,0
|
|
20230613,183800,433483600,13780,13780,13780,13780,0
|
|
20230613,183700,433483600,13780,13780,13780,13780,0
|
|
20230613,183600,433483600,13780,13780,13780,13780,0
|
|
20230613,183500,433483600,13780,13780,13780,13780,0
|
|
20230613,183400,433483600,13780,13780,13780,13780,0
|
|
20230613,183300,433483600,13780,13780,13780,13780,0
|
|
20230613,183200,433483600,13780,13780,13780,13780,0
|
|
20230613,183100,433483600,13780,13780,13780,13780,0
|
|
20230613,183000,433483600,13780,13780,13780,13780,0
|
|
20230613,182900,433483600,13780,13780,13780,13780,0
|
|
20230613,182800,433483600,13780,13780,13780,13780,0
|
|
20230613,182700,433483600,13780,13780,13780,13780,0
|
|
20230613,182600,433483600,13780,13780,13780,13780,0
|
|
20230613,182500,433483600,13780,13780,13780,13780,0
|
|
20230613,182400,433483600,13780,13780,13780,13780,0
|
|
20230613,182300,433483600,13780,13780,13780,13780,0
|
|
20230613,182200,433483600,13780,13780,13780,13780,0
|
|
20230613,182100,433483600,13780,13780,13780,13780,0
|
|
20230613,182000,433483600,13780,13780,13780,13780,0
|
|
20230613,181900,433483600,13780,13780,13780,13780,0
|
|
20230613,181800,433483600,13780,13780,13780,13780,0
|
|
20230613,181700,433483600,13780,13780,13780,13780,0
|
|
20230613,181600,433483600,13780,13780,13780,13780,0
|
|
20230613,181500,433483600,13780,13780,13780,13780,0
|
|
20230613,181400,433483600,13780,13780,13780,13780,0
|
|
20230613,181300,433483600,13780,13780,13780,13780,0
|
|
20230613,181200,433483600,13780,13780,13780,13780,0
|
|
20230613,181100,433483600,13780,13780,13780,13780,476
|
|
20230613,181000,433483600,13780,13780,13780,13780,0
|
|
20230613,180900,433483600,13780,13780,13780,13780,0
|
|
20230613,180800,433483600,13780,13780,13780,13780,0
|
|
20230613,180700,433483600,13780,13780,13780,13780,0
|
|
20230613,180600,433483600,13780,13780,13780,13780,0
|
|
20230613,180500,433483600,13780,13780,13780,13780,0
|
|
20230613,180400,433483600,13780,13780,13780,13780,0
|
|
20230613,180300,433483600,13780,13780,13780,13780,0
|
|
20230613,180200,433483600,13780,13780,13780,13780,0
|
|
20230613,180100,433483600,13780,13780,13780,13780,0
|
|
20230613,180000,433483600,13780,13780,13780,13780,0
|
|
20230613,175900,433483600,13780,13780,13780,13780,0
|
|
20230613,175800,433483600,13780,13780,13780,13780,0
|
|
20230613,175700,433483600,13780,13780,13780,13780,0
|
|
20230613,175600,433483600,13780,13780,13780,13780,0
|
|
20230613,175500,433483600,13780,13780,13780,13780,0
|
|
20230613,175400,433483600,13780,13780,13780,13780,0
|
|
20230613,175300,433483600,13780,13780,13780,13780,0
|
|
20230613,175200,433483600,13780,13780,13780,13780,0
|
|
20230613,175100,433483600,13780,13780,13780,13780,0
|
|
20230613,175000,433483600,13780,13780,13780,13780,0
|
|
20230613,174900,433483600,13780,13780,13780,13780,0
|
|
20230613,174800,433483600,13780,13780,13780,13780,0
|
|
20230613,174700,433483600,13780,13780,13780,13780,0
|
|
20230613,174600,433483600,13780,13780,13780,13780,0
|
|
20230613,174500,433483600,13780,13780,13780,13780,0
|
|
20230613,174400,433483600,13780,13780,13780,13780,0
|
|
20230613,174300,433483600,13780,13780,13780,13780,0
|
|
20230613,174200,433483600,13780,13780,13780,13780,0
|
|
20230613,174100,433483600,13780,13780,13780,13780,476
|
|
20230613,174000,433483600,13780,13780,13780,13780,0
|
|
20230613,173900,433483600,13780,13780,13780,13780,0
|
|
20230613,173800,433483600,13780,13780,13780,13780,0
|
|
20230613,173700,433483600,13780,13780,13780,13780,0
|
|
20230613,173600,433483600,13780,13780,13780,13780,0
|
|
20230613,173500,433483600,13780,13780,13780,13780,0
|
|
20230613,173400,433483600,13780,13780,13780,13780,0
|
|
20230613,173300,433483600,13780,13780,13780,13780,0
|
|
20230613,173200,433483600,13780,13780,13780,13780,0
|
|
20230613,173100,433483600,13780,13780,13780,13780,0
|
|
20230613,173000,433483600,13780,13780,13780,13780,0
|
|
20230613,172900,433483600,13780,13780,13780,13780,0
|
|
20230613,172800,433483600,13780,13780,13780,13780,0
|
|
20230613,172700,433483600,13780,13780,13780,13780,0
|
|
20230613,172600,433483600,13780,13780,13780,13780,0
|
|
20230613,172500,433483600,13780,13780,13780,13780,0
|
|
20230613,172400,433483600,13780,13780,13780,13780,0
|
|
20230613,172300,433483600,13780,13780,13780,13780,0
|
|
20230613,172200,433483600,13780,13780,13780,13780,0
|
|
20230613,172100,433483600,13780,13780,13780,13780,0
|
|
20230613,172000,433483600,13780,13780,13780,13780,0
|
|
20230613,171900,433483600,13780,13780,13780,13780,0
|
|
20230613,171800,433483600,13780,13780,13780,13780,0
|
|
20230613,171700,433483600,13780,13780,13780,13780,0
|
|
20230613,171600,433483600,13780,13780,13780,13780,0
|
|
20230613,171500,433483600,13780,13780,13780,13780,0
|
|
20230613,171400,433483600,13780,13780,13780,13780,0
|
|
20230613,171300,433483600,13780,13780,13780,13780,0
|
|
20230613,171200,433483600,13780,13780,13780,13780,0
|
|
20230613,171100,433483600,13780,13780,13780,13780,476
|
|
20230613,171000,433483600,13780,13780,13780,13780,0
|
|
20230613,170900,433483600,13780,13780,13780,13780,0
|
|
20230613,170800,433483600,13780,13780,13780,13780,0
|
|
20230613,170700,433483600,13780,13780,13780,13780,0
|
|
20230613,170600,433483600,13780,13780,13780,13780,0
|
|
20230613,170500,433483600,13780,13780,13780,13780,0
|
|
20230613,170400,433483600,13780,13780,13780,13780,0
|
|
20230613,170300,433483600,13780,13780,13780,13780,0
|
|
20230613,170200,433483600,13780,13780,13780,13780,0
|
|
20230613,170100,433483600,13780,13780,13780,13780,0
|
|
20230613,170000,433483600,13780,13780,13780,13780,0
|
|
20230613,165900,433483600,13780,13780,13780,13780,0
|
|
20230613,165800,433483600,13780,13780,13780,13780,0
|
|
20230613,165700,433483600,13780,13780,13780,13780,0
|
|
20230613,165600,433483600,13780,13780,13780,13780,0
|
|
20230613,165500,433483600,13780,13780,13780,13780,0
|
|
20230613,165400,433483600,13780,13780,13780,13780,0
|
|
20230613,165300,433483600,13780,13780,13780,13780,0
|
|
20230613,165200,433483600,13780,13780,13780,13780,0
|
|
20230613,165100,433483600,13780,13780,13780,13780,0
|
|
20230613,165000,433483600,13780,13780,13780,13780,0
|
|
20230613,164900,433483600,13780,13780,13780,13780,0
|
|
20230613,164800,433483600,13780,13780,13780,13780,0
|
|
20230613,164700,433483600,13780,13780,13780,13780,0
|
|
20230613,164600,433483600,13780,13780,13780,13780,0
|
|
20230613,164500,433483600,13780,13780,13780,13780,0
|
|
20230613,164400,433483600,13780,13780,13780,13780,0
|
|
20230613,164300,433483600,13780,13780,13780,13780,0
|
|
20230613,164200,433483600,13780,13780,13780,13780,0
|
|
20230613,164100,433483600,13780,13780,13780,13780,476
|
|
20230613,164000,433483600,13780,13780,13780,13780,0
|
|
20230613,163900,433483600,13780,13780,13780,13780,0
|
|
20230613,163800,433483600,13780,13780,13780,13780,0
|
|
20230613,163700,433483600,13780,13780,13780,13780,0
|
|
20230613,163600,433483600,13780,13780,13780,13780,0
|
|
20230613,163500,433483600,13780,13780,13780,13780,0
|
|
20230613,163400,433483600,13780,13780,13780,13780,0
|
|
20230613,163300,433483600,13780,13780,13780,13780,0
|
|
20230613,163200,433483600,13780,13780,13780,13780,0
|
|
20230613,163100,433483600,13780,13780,13780,13780,0
|
|
20230613,163000,433483600,13780,13780,13780,13780,0
|
|
20230613,162900,433483600,13780,13780,13780,13780,0
|
|
20230613,162800,433483600,13780,13780,13780,13780,0
|
|
20230613,162700,433483600,13780,13780,13780,13780,0
|
|
20230613,162600,433483600,13780,13780,13780,13780,0
|
|
20230613,162500,433483600,13780,13780,13780,13780,0
|
|
20230613,162400,433483600,13780,13780,13780,13780,0
|
|
20230613,162300,433483600,13780,13780,13780,13780,0
|
|
20230613,162200,433483600,13780,13780,13780,13780,0
|
|
20230613,162100,433483600,13780,13780,13780,13780,0
|
|
20230613,162000,433483600,13780,13780,13780,13780,0
|
|
20230613,161900,433483600,13780,13780,13780,13780,0
|
|
20230613,161800,433483600,13780,13780,13780,13780,0
|
|
20230613,161700,433483600,13780,13780,13780,13780,0
|
|
20230613,161600,433483600,13780,13780,13780,13780,0
|
|
20230613,161500,433483600,13780,13780,13780,13780,0
|
|
20230613,161400,433483600,13780,13780,13780,13780,0
|
|
20230613,161300,433483600,13780,13780,13780,13780,0
|
|
20230613,161200,433483600,13780,13780,13780,13780,0
|
|
20230613,161100,433483600,13780,13780,13780,13780,476
|
|
20230613,161000,433483600,13780,13780,13780,13780,0
|
|
20230613,160900,433483600,13780,13780,13780,13780,0
|
|
20230613,160800,433483600,13780,13780,13780,13780,0
|
|
20230613,160700,433483600,13780,13780,13780,13780,0
|
|
20230613,160600,433483600,13780,13780,13780,13780,0
|
|
20230613,160500,433483600,13780,13780,13780,13780,0
|
|
20230613,160400,433483600,13780,13780,13780,13780,0
|
|
20230613,160300,433483600,13780,13780,13780,13780,0
|
|
20230613,160200,433483600,13780,13780,13780,13780,0
|
|
20230613,160100,433483600,13780,13780,13780,13780,0
|
|
20230613,160000,433483600,13780,13780,13780,13780,0
|
|
20230613,155900,433483600,13780,13780,13780,13780,0
|
|
20230613,155800,433483600,13780,13780,13780,13780,0
|
|
20230613,155700,433483600,13780,13780,13780,13780,0
|
|
20230613,155600,433483600,13780,13780,13780,13780,0
|
|
20230613,155500,433483600,13780,13780,13780,13780,0
|
|
20230613,155400,433483600,13780,13780,13780,13780,0
|
|
20230613,155300,433483600,13780,13780,13780,13780,0
|
|
20230613,155200,433483600,13780,13780,13780,13780,0
|
|
20230613,155100,433483600,13780,13780,13780,13780,0
|
|
20230613,155000,433483600,13780,13780,13780,13780,0
|
|
20230613,154900,433483600,13780,13780,13780,13780,0
|
|
20230613,154800,433483600,13780,13780,13780,13780,0
|
|
20230613,154700,433483600,13780,13780,13780,13780,0
|
|
20230613,154600,433483600,13780,13780,13780,13780,0
|
|
20230613,154500,433483600,13780,13780,13780,13780,0
|
|
20230613,154400,433483600,13780,13780,13780,13780,0
|
|
20230613,154300,433483600,13780,13780,13780,13780,0
|
|
20230613,154200,433483600,13780,13780,13780,13780,0
|
|
20230613,154100,433483600,13780,13780,13780,13780,476
|
|
20230613,154000,433483600,13780,13780,13780,13780,0
|
|
20230613,153900,433483600,13780,13780,13780,13780,0
|
|
20230613,153800,433483600,13780,13780,13780,13780,0
|
|
20230613,153700,433483600,13780,13780,13780,13780,0
|
|
20230613,153600,433483600,13780,13780,13780,13780,0
|
|
20230613,153500,433483600,13780,13780,13780,13780,0
|
|
20230613,153400,433483600,13780,13780,13780,13780,0
|
|
20230613,153300,433483600,13780,13780,13780,13780,0
|
|
20230613,153200,433483600,13780,13780,13780,13780,0
|
|
20230613,153100,433483600,13780,13780,13780,13780,0
|
|
20230613,153000,433483600,13780,13780,13780,13780,476
|
|
20230613,152900,426924320,13790,13790,13790,13790,0
|
|
20230613,152800,426924320,13790,13790,13790,13790,0
|
|
20230613,152700,426924320,13790,13790,13790,13790,0
|
|
20230613,152600,426924320,13790,13790,13790,13790,0
|
|
20230613,152500,426924320,13790,13790,13790,13790,0
|
|
20230613,152400,426924320,13790,13790,13790,13790,0
|
|
20230613,152300,426924320,13790,13790,13790,13790,0
|
|
20230613,152200,426924320,13790,13790,13790,13790,0
|
|
20230613,152100,426924320,13790,13790,13790,13790,0
|
|
20230613,152000,426924320,13790,13790,13790,13790,0
|
|
20230613,151900,426924320,13790,13750,13790,13750,8
|
|
20230613,151800,426814280,13740,13750,13750,13740,79
|
|
20230613,151700,425728050,13790,13780,13790,13780,55
|
|
20230613,151600,424970140,13780,13780,13780,13780,0
|
|
20230613,151500,424970140,13780,13780,13780,13780,0
|
|
20230613,151400,424970140,13780,13760,13780,13760,125
|
|
20230613,151300,423249130,13770,13760,13770,13760,3
|
|
20230613,151200,423207840,13780,13770,13780,13770,61
|
|
20230613,151100,422367860,13770,13770,13770,13770,1
|
|
20230613,151000,422354090,13760,13760,13760,13760,6
|
|
20230613,150900,422271530,13780,13780,13780,13780,0
|
|
20230613,150800,422271530,13780,13750,13780,13750,54
|
|
20230613,150700,421527440,13750,13750,13750,13750,0
|
|
20230613,150600,421527440,13750,13750,13750,13750,4
|
|
20230613,150500,421472440,13790,13780,13790,13780,55
|
|
20230613,150400,420714530,13780,13780,13780,13780,0
|
|
20230613,150300,420714530,13780,13780,13780,13780,400
|
|
20230613,150200,415202530,13780,13780,13780,13780,54
|
|
20230613,150100,414458410,13780,13780,13780,13780,0
|
|
20230613,150000,414458410,13780,13780,13780,13780,0
|
|
20230613,145900,414458410,13780,13780,13780,13780,53
|
|
20230613,145800,413728070,13750,13750,13750,13750,107
|
|
20230613,145700,412256820,13780,13750,13780,13750,9
|
|
20230613,145600,412132910,13750,13770,13780,13750,70
|
|
20230613,145500,411168510,13770,13770,13770,13770,10
|
|
20230613,145400,411030810,13770,13770,13770,13770,10
|
|
20230613,145300,410893110,13780,13780,13780,13780,138
|
|
20230613,145200,408991470,13810,13810,13810,13810,0
|
|
20230613,145100,408991470,13810,13800,13810,13800,5
|
|
20230613,145000,408922460,13810,13790,13810,13790,63
|
|
20230613,144900,408053150,13800,13790,13800,13790,3
|
|
20230613,144800,408011770,13800,13800,13800,13800,0
|
|
20230613,144700,408011770,13800,13770,13800,13770,78
|
|
20230613,144600,406935530,13800,13780,13800,13770,129
|
|
20230613,144500,405157640,13770,13770,13770,13770,3
|
|
20230613,144400,405116330,13770,13780,13780,13770,86
|
|
20230613,144300,403931280,13770,13770,13770,13770,4
|
|
20230613,144200,403876200,13770,13770,13770,13770,4
|
|
20230613,144100,403821120,13770,13780,13780,13770,107
|
|
20230613,144000,402347190,13780,13780,13780,13780,0
|
|
20230613,143900,402347190,13780,13780,13780,13780,0
|
|
20230613,143800,402347190,13780,13780,13780,13780,53
|
|
20230613,143700,401616850,13780,13780,13780,13780,0
|
|
20230613,143600,401616850,13780,13780,13780,13780,0
|
|
20230613,143500,401616850,13780,13780,13780,13780,53
|
|
20230613,143400,400886510,13780,13780,13780,13780,1
|
|
20230613,143300,400872730,13770,13770,13770,13770,0
|
|
20230613,143200,400872730,13770,13770,13770,13770,63
|
|
20230613,143100,400005220,13770,13770,13770,13770,61
|
|
20230613,143000,399165250,13770,13770,13770,13770,20
|
|
20230613,142900,398889850,13770,13770,13770,13770,73
|
|
20230613,142800,397884640,13780,13790,13790,13780,71
|
|
20230613,142700,396905980,13790,13790,13790,13790,0
|
|
20230613,142600,396905980,13790,13780,13790,13780,26
|
|
20230613,142500,396547450,13780,13780,13780,13780,0
|
|
20230613,142400,396547450,13780,13780,13780,13780,4
|
|
20230613,142300,396492330,13780,13780,13780,13780,6
|
|
20230613,142200,396409650,13780,13780,13780,13780,2
|
|
20230613,142100,396382090,13780,13780,13780,13780,0
|
|
20230613,142000,396382090,13780,13780,13780,13780,51
|
|
20230613,141900,395679310,13790,13790,13790,13790,0
|
|
20230613,141800,395679310,13790,13790,13790,13790,0
|
|
20230613,141700,395679310,13790,13770,13790,13770,86
|
|
20230613,141600,394494030,13800,13800,13800,13800,0
|
|
20230613,141500,394494030,13800,13800,13800,13800,53
|
|
20230613,141400,393762630,13800,13800,13800,13800,0
|
|
20230613,141300,393762630,13800,13800,13800,13800,0
|
|
20230613,141200,393762630,13800,13820,13820,13800,153
|
|
20230613,141100,391650170,13830,13830,13830,13830,0
|
|
20230613,141000,391650170,13830,13830,13830,13830,0
|
|
20230613,140900,391650170,13830,13830,13830,13830,54
|
|
20230613,140800,390903350,13840,13840,13840,13840,0
|
|
20230613,140700,390903350,13840,13830,13840,13830,5
|
|
20230613,140600,390834170,13700,13840,13840,13700,559
|
|
20230613,140500,383147560,13840,13830,13840,13830,81
|
|
20230613,140400,382027320,13830,13830,13830,13830,5
|
|
20230613,140300,381958170,13830,13830,13830,13830,48
|
|
20230613,140200,381294330,13830,13830,13830,13830,0
|
|
20230613,140100,381294330,13830,13830,13830,13830,35
|
|
20230613,140000,380810280,13830,13830,13840,13830,25
|
|
20230613,135900,380464520,13830,13830,13830,13830,0
|
|
20230613,135800,380464520,13830,13830,13830,13830,0
|
|
20230613,135700,380464520,13830,13830,13830,13830,53
|
|
20230613,135600,379731530,13840,13770,13840,13770,2
|
|
20230613,135500,379703920,13800,13830,13830,13800,270
|
|
20230613,135400,375977200,13830,13830,13830,13830,82
|
|
20230613,135300,374843140,13830,13830,13830,13830,16
|
|
20230613,135200,374621860,13830,13830,13830,13830,0
|
|
20230613,135100,374621860,13830,13840,13840,13830,80
|
|
20230613,135000,373514810,13840,13840,13840,13840,0
|
|
20230613,134900,373514810,13840,13840,13840,13840,90
|
|
20230613,134800,372269210,13840,13840,13840,13840,53
|
|
20230613,134700,371535690,13840,13840,13840,13840,232
|
|
20230613,134600,368324810,13840,13840,13840,13840,18
|
|
20230613,134500,368075690,13830,13820,13830,13820,319
|
|
20230613,134400,363664060,13830,13830,13830,13830,0
|
|
20230613,134300,363664060,13830,13830,13830,13830,0
|
|
20230613,134200,363664060,13830,13830,13830,13830,53
|
|
20230613,134100,362931070,13830,13830,13830,13830,0
|
|
20230613,134000,362931070,13830,13830,13830,13830,0
|
|
20230613,133900,362931070,13830,13830,13830,13830,53
|
|
20230613,133800,362198080,13830,13830,13830,13830,2
|
|
20230613,133700,362170420,13810,13810,13810,13810,0
|
|
20230613,133600,362170420,13810,13810,13810,13810,62
|
|
20230613,133500,361314200,13810,13810,13810,13810,0
|
|
20230613,133400,361314200,13810,13810,13810,13810,6
|
|
20230613,133300,361231340,13810,13820,13830,13810,161
|
|
20230613,133200,359005870,13810,13810,13810,13810,7
|
|
20230613,133100,358909200,13810,13830,13830,13810,11
|
|
20230613,133000,358757270,13810,13830,13830,13810,181
|
|
20230613,132900,356255330,13820,13820,13830,13820,106
|
|
20230613,132800,354789400,13830,13830,13830,13830,0
|
|
20230613,132700,354789400,13830,13830,13830,13830,53
|
|
20230613,132600,354056410,13830,13830,13830,13830,1
|
|
20230613,132500,354042580,13820,13830,13830,13820,65
|
|
20230613,132400,353144090,13840,13840,13840,13840,62
|
|
20230613,132300,352286010,13840,13840,13840,13840,1
|
|
20230613,132200,352272170,13840,13840,13840,13840,0
|
|
20230613,132100,352272170,13840,13840,13840,13840,64
|
|
20230613,132000,351386410,13840,13830,13840,13830,223
|
|
20230613,131900,348300300,13830,13830,13830,13830,1
|
|
20230613,131800,348286470,13820,13820,13820,13820,18
|
|
20230613,131700,348037710,13820,13810,13820,13800,321
|
|
20230613,131600,343605040,13810,13810,13810,13810,0
|
|
20230613,131500,343605040,13810,13810,13810,13810,55
|
|
20230613,131400,342845490,13800,13800,13800,13800,48
|
|
20230613,131300,342183090,13810,13810,13810,13800,188
|
|
20230613,131200,339586860,13810,13810,13810,13810,0
|
|
20230613,131100,339586860,13810,13810,13810,13810,0
|
|
20230613,131000,339586860,13810,13800,13810,13800,219
|
|
20230613,130900,336564650,13790,13800,13800,13790,37
|
|
20230613,130800,336054080,13790,13790,13790,13790,1
|
|
20230613,130700,336040290,13800,13790,13800,13790,49
|
|
20230613,130600,335364570,13790,13790,13790,13790,0
|
|
20230613,130500,335364570,13790,13790,13790,13790,0
|
|
20230613,130400,335364570,13790,13780,13790,13780,5
|
|
20230613,130300,335295660,13780,13770,13780,13770,3
|
|
20230613,130200,335254340,13770,13770,13770,13770,13
|
|
20230613,130100,335075330,13770,13790,13790,13770,55
|
|
20230613,130000,334316920,13770,13770,13770,13770,1
|
|
20230613,125900,334303150,13800,13800,13800,13800,5
|
|
20230613,125800,334234150,13800,13800,13800,13800,58
|
|
20230613,125700,333433750,13800,13800,13800,13800,0
|
|
20230613,125600,333433750,13800,13800,13800,13800,6
|
|
20230613,125500,333350950,13800,13790,13800,13790,158
|
|
20230613,125400,331172120,13790,13790,13790,13790,0
|
|
20230613,125300,331172120,13790,13770,13790,13770,393
|
|
20230613,125200,325754720,13780,13780,13780,13770,56
|
|
20230613,125100,324983060,13780,13770,13780,13770,5
|
|
20230613,125000,324914200,13780,13780,13780,13780,0
|
|
20230613,124900,324914200,13780,13790,13790,13780,126
|
|
20230613,124800,323177390,13790,13790,13790,13790,1
|
|
20230613,124700,323163600,13780,13780,13780,13780,0
|
|
20230613,124600,323163600,13780,13780,13780,13780,2
|
|
20230613,124500,323136040,13770,13770,13770,13770,36
|
|
20230613,124400,322640320,13770,13780,13780,13770,453
|
|
20230613,124300,316402160,13780,13770,13780,13770,150
|
|
20230613,124200,314336480,13770,13770,13770,13770,100
|
|
20230613,124100,312959480,13770,13770,13770,13770,0
|
|
20230613,124000,312959480,13770,13770,13770,13770,53
|
|
20230613,123900,312229670,13770,13770,13770,13770,0
|
|
20230613,123800,312229670,13770,13770,13770,13770,11
|
|
20230613,123700,312078200,13770,13770,13770,13770,54
|
|
20230613,123600,311334620,13760,13760,13760,13760,2
|
|
20230613,123500,311307100,13760,13760,13760,13760,2
|
|
20230613,123400,311279580,13770,13770,13780,13770,61
|
|
20230613,123300,310439070,13770,13760,13770,13760,10
|
|
20230613,123200,310301390,13760,13760,13760,13760,2
|
|
20230613,123100,310273870,13760,13770,13770,13760,55
|
|
20230613,123000,309516540,13760,13760,13760,13760,2
|
|
20230613,122900,309489020,13760,13760,13760,13760,2
|
|
20230613,122800,309461500,13760,13760,13770,13760,57
|
|
20230613,122700,308676650,13760,13760,13760,13760,11
|
|
20230613,122600,308525290,13760,13760,13770,13760,37
|
|
20230613,122500,308015840,13760,13770,13770,13760,91
|
|
20230613,122400,306762800,13760,13760,13760,13760,3
|
|
20230613,122300,306721520,13760,13760,13760,13760,3
|
|
20230613,122200,306680240,13760,13770,13770,13760,92
|
|
20230613,122100,305413430,13770,13770,13770,13770,0
|
|
20230613,122000,305413430,13770,13770,13770,13770,0
|
|
20230613,121900,305413430,13770,13770,13770,13770,17
|
|
20230613,121800,305179340,13760,13760,13760,13760,1
|
|
20230613,121700,305165580,13770,13760,13770,13760,2
|
|
20230613,121600,305138050,13760,13770,13770,13760,40
|
|
20230613,121500,304587330,13770,13770,13770,13770,0
|
|
20230613,121400,304587330,13770,13770,13770,13770,0
|
|
20230613,121300,304587330,13770,13770,13770,13770,24
|
|
20230613,121200,304256850,13770,13770,13770,13770,0
|
|
20230613,121100,304256850,13770,13770,13780,13770,60
|
|
20230613,121000,303430580,13780,13780,13780,13780,0
|
|
20230613,120900,303430580,13780,13780,13780,13780,0
|
|
20230613,120800,303430580,13780,13780,13780,13770,154
|
|
20230613,120700,301308480,13770,13770,13770,13770,0
|
|
20230613,120600,301308480,13770,13770,13770,13770,34
|
|
20230613,120500,300840300,13770,13770,13770,13770,19
|
|
20230613,120400,300578670,13770,13770,13770,13770,0
|
|
20230613,120300,300578670,13770,13740,13770,13740,150
|
|
20230613,120200,298513810,13700,13700,13700,13700,47
|
|
20230613,120100,297869910,13700,13700,13700,13700,0
|
|
20230613,120000,297869910,13700,13700,13700,13700,0
|
|
20230613,115900,297869910,13700,13700,13700,13700,54
|
|
20230613,115800,297130110,13700,13720,13720,13700,267
|
|
20230613,115700,293469530,13750,13750,13750,13750,52
|
|
20230613,115600,292754530,13750,13750,13750,13750,1
|
|
20230613,115500,292740780,13760,13760,13760,13760,0
|
|
20230613,115400,292740780,13760,13760,13760,13760,30
|
|
20230613,115300,292327980,13760,13760,13760,13760,53
|
|
20230613,115200,291598700,13770,13770,13770,13770,0
|
|
20230613,115100,291598700,13770,13760,13770,13720,488
|
|
20230613,115000,284889650,13770,13770,13770,13770,53
|
|
20230613,114900,284159840,13770,13770,13770,13770,2
|
|
20230613,114800,284132300,13780,13780,13780,13780,47
|
|
20230613,114700,283484640,13780,13780,13780,13780,7
|
|
20230613,114600,283388180,13780,13780,13780,13780,0
|
|
20230613,114500,283388180,13780,13780,13780,13780,48
|
|
20230613,114400,282726740,13780,13780,13780,13780,5
|
|
20230613,114300,282657840,13760,13760,13760,13760,4
|
|
20230613,114200,282602800,13760,13760,13760,13760,6
|
|
20230613,114100,282520240,13760,13760,13790,13760,113
|
|
20230613,114000,280963770,13780,13780,13780,13780,49
|
|
20230613,113900,280288550,13780,13780,13780,13780,0
|
|
20230613,113800,280288550,13780,13760,13780,13760,8
|
|
20230613,113700,280178370,13760,13760,13760,13760,11
|
|
20230613,113600,280027010,13760,13770,13770,13760,95
|
|
20230613,113500,278719140,13790,13770,13790,13770,59
|
|
20230613,113400,277905650,13790,13790,13790,13790,3
|
|
20230613,113300,277864280,13800,13800,13800,13800,170
|
|
20230613,113200,275518280,13800,13800,13800,13800,53
|
|
20230613,113100,274786880,13790,13790,13790,13790,7
|
|
20230613,113000,274690350,13790,13790,13790,13790,39
|
|
20230613,112900,274152540,13790,13770,13790,13770,10
|
|
20230613,112800,274014660,13770,13770,13770,13750,44
|
|
20230613,112700,273408910,13770,13800,13800,13770,2
|
|
20230613,112600,273381340,13800,13760,13800,13750,154
|
|
20230613,112500,271260610,13750,13820,13820,13750,85
|
|
20230613,112400,270089980,13870,13870,13870,13870,0
|
|
20230613,112300,270089980,13870,13870,13870,13870,63
|
|
20230613,112200,269216170,13880,13850,13880,13850,297
|
|
20230613,112100,265096140,13870,13860,13870,13850,65
|
|
20230613,112000,264195570,13870,13800,13890,13800,273
|
|
20230613,111900,260408670,13800,13860,13900,13800,981
|
|
20230613,111800,246840840,13860,13770,13920,13740,454
|
|
20230613,111700,240577910,13770,14070,14070,13740,3600
|
|
20230613,111600,190863170,14070,13850,14100,13760,5961
|
|
20230613,111500,107713780,13850,13780,13870,13780,2732
|
|
20230613,111400,69915470,13780,13780,13780,13780,57
|
|
20230613,111300,69130010,13750,13690,13780,13690,1478
|
|
20230613,111200,48835240,13690,13690,13690,13690,73
|
|
20230613,111100,47835870,13690,13690,13690,13690,53
|
|
20230613,111000,47110300,13690,13690,13690,13690,13
|
|
20230613,110900,46932330,13690,13690,13690,13690,53
|
|
20230613,110800,46206760,13700,13700,13700,13700,0
|
|
20230613,110700,46206760,13700,13700,13700,13700,0
|
|
20230613,110600,46206760,13700,13680,13700,13680,51
|
|
20230613,110500,45509060,13690,13690,13690,13690,0
|
|
20230613,110400,45509060,13690,13690,13690,13690,0
|
|
20230613,110300,45509060,13690,13690,13690,13690,53
|
|
20230613,110200,44783490,13700,13700,13700,13700,0
|
|
20230613,110100,44783490,13700,13700,13700,13700,33
|
|
20230613,110000,44331390,13700,13700,13700,13700,53
|
|
20230613,105900,43605290,13700,13690,13700,13690,59
|
|
20230613,105800,42797570,13690,13670,13690,13600,201
|
|
20230613,105700,40060510,13690,13690,13690,13690,54
|
|
20230613,105600,39321250,13690,13690,13690,13690,0
|
|
20230613,105500,39321250,13690,13680,13690,13680,33
|
|
20230613,105400,38869720,13670,13670,13670,13670,39
|
|
20230613,105300,38336590,13670,13670,13670,13670,0
|
|
20230613,105200,38336590,13670,13670,13670,13670,0
|
|
20230613,105100,38336590,13670,13680,13680,13670,65
|
|
20230613,105000,37447510,13680,13680,13680,13680,250
|
|
20230613,104900,34027510,13680,13680,13680,13680,500
|
|
20230613,104800,27187510,13680,13680,13680,13680,53
|
|
20230613,104700,26462470,13680,13680,13680,13680,0
|
|
20230613,104600,26462470,13680,13670,13680,13670,120
|
|
20230613,104500,24821740,13670,13670,13670,13670,53
|
|
20230613,104400,24097230,13670,13670,13670,13670,0
|
|
20230613,104300,24097230,13670,13670,13670,13670,0
|
|
20230613,104200,24097230,13670,13670,13670,13670,53
|
|
20230613,104100,23372720,13660,13670,13670,13660,110
|
|
20230613,104000,21870020,13660,13660,13660,13660,0
|
|
20230613,103900,21870020,13660,13660,13660,13660,3
|
|
20230613,103800,21829040,13670,13660,13670,13630,81
|
|
20230613,103700,20722530,13660,13660,13660,13660,3
|
|
20230613,103600,20681550,13660,13660,13660,13660,13
|
|
20230613,103500,20503970,13650,13650,13650,13650,0
|
|
20230613,103400,20503970,13650,13650,13650,13650,3
|
|
20230613,103300,20463020,13650,13650,13650,13650,87
|
|
20230613,103200,19275470,13650,13650,13650,13650,0
|
|
20230613,103100,19275470,13650,13650,13650,13650,5
|
|
20230613,103000,19207220,13650,13630,13650,13630,11
|
|
20230613,102900,19057270,13650,13650,13650,13650,0
|
|
20230613,102800,19057270,13650,13650,13650,13650,0
|
|
20230613,102700,19057270,13650,13650,13650,13650,53
|
|
20230613,102600,18333820,13660,13660,13660,13660,0
|
|
20230613,102500,18333820,13660,13660,13660,13660,0
|
|
20230613,102400,18333820,13660,13660,13660,13660,54
|
|
20230613,102300,17596180,13670,13670,13670,13670,0
|
|
20230613,102200,17596180,13670,13670,13670,13670,0
|
|
20230613,102100,17596180,13670,13670,13670,13670,0
|
|
20230613,102000,17596180,13670,13670,13670,13670,0
|
|
20230613,101900,17596180,13670,13670,13670,13670,0
|
|
20230613,101800,17596180,13670,13670,13670,13670,0
|
|
20230613,101700,17596180,13670,13670,13670,13670,0
|
|
20230613,101600,17596180,13670,13670,13670,13670,0
|
|
20230613,101500,17596180,13670,13670,13670,13670,0
|
|
20230613,101400,17596180,13670,13670,13670,13670,0
|
|
20230613,101300,17596180,13670,13670,13670,13670,0
|
|
20230613,101200,17596180,13670,13670,13670,13670,0
|
|
20230613,101100,17596180,13670,13670,13670,13670,0
|
|
20230613,101000,17596180,13670,13670,13670,13670,0
|
|
20230613,100900,17596180,13670,13670,13670,13670,0
|
|
20230613,100800,17596180,13670,13670,13670,13670,0
|
|
20230613,100700,17596180,13670,13670,13670,13670,10
|
|
20230613,100600,17459480,13620,13620,13620,13620,20
|
|
20230613,100500,17187080,13680,13680,13680,13680,0
|
|
20230613,100400,17187080,13680,13680,13680,13680,0
|
|
20230613,100300,17187080,13680,13680,13680,13680,0
|
|
20230613,100200,17187080,13680,13650,13680,13650,100
|
|
20230613,100100,15819680,13680,13680,13680,13680,0
|
|
20230613,100000,15819680,13680,13680,13680,13680,0
|
|
20230613,095900,15819680,13680,13680,13680,13680,0
|
|
20230613,095800,15819680,13680,13680,13680,13680,0
|
|
20230613,095700,15819680,13680,13680,13680,13680,0
|
|
20230613,095600,15819680,13680,13680,13680,13680,0
|
|
20230613,095500,15819680,13680,13680,13680,13680,0
|
|
20230613,095400,15819680,13680,13680,13680,13680,0
|
|
20230613,095300,15819680,13680,13680,13680,13680,0
|
|
20230613,095200,15819680,13680,13680,13680,13680,0
|
|
20230613,095100,15819680,13680,13680,13680,13680,0
|
|
20230613,095000,15819680,13680,13680,13680,13680,1
|
|
20230613,094900,15806000,13620,13620,13620,13620,110
|
|
20230613,094800,14307800,13620,13620,13620,13620,0
|
|
20230613,094700,14307800,13620,13620,13620,13620,0
|
|
20230613,094600,14307800,13620,13620,13620,13620,0
|
|
20230613,094500,14307800,13620,13620,13620,13620,0
|
|
20230613,094400,14307800,13620,13670,13670,13620,200
|
|
20230613,094300,11582130,13650,13650,13650,13650,0
|
|
20230613,094200,11582130,13650,13650,13650,13650,0
|
|
20230613,094100,11582130,13650,13650,13650,13650,0
|
|
20230613,094000,11582130,13650,13680,13680,13650,100
|
|
20230613,093900,10215820,13680,13680,13680,13680,1
|
|
20230613,093800,10202140,13680,13680,13680,13680,0
|
|
20230613,093700,10202140,13680,13680,13680,13680,0
|
|
20230613,093600,10202140,13680,13680,13680,13680,0
|
|
20230613,093500,10202140,13680,13680,13680,13680,1
|
|
20230613,093400,10188460,13680,13680,13680,13680,0
|
|
20230613,093300,10188460,13680,13680,13680,13680,0
|
|
20230613,093200,10188460,13680,13680,13680,13680,55
|
|
20230613,093100,9436060,13680,13680,13680,13680,0
|
|
20230613,093000,9436060,13680,13680,13680,13680,0
|
|
20230613,092900,9436060,13680,13680,13680,13680,0
|
|
20230613,092800,9436060,13680,13680,13680,13680,0
|
|
20230613,092700,9436060,13680,13680,13680,13680,0
|
|
20230613,092600,9436060,13680,13680,13680,13680,12
|
|
20230613,092500,9271900,13690,13690,13690,13690,0
|
|
20230613,092400,9271900,13690,13690,13690,13690,0
|
|
20230613,092300,9271900,13690,13690,13690,13690,0
|
|
20230613,092200,9271900,13690,13690,13690,13690,0
|
|
20230613,092100,9271900,13690,13690,13690,13690,0
|
|
20230613,092000,9271900,13690,13690,13690,13690,0
|
|
20230613,091900,9271900,13690,13690,13690,13690,0
|
|
20230613,091800,9271900,13690,13690,13690,13690,2
|
|
20230613,091700,9244520,13710,13710,13710,13710,0
|
|
20230613,091600,9244520,13710,13710,13710,13710,0
|
|
20230613,091500,9244520,13710,13690,13710,13690,33
|
|
20230613,091400,8792260,13700,13700,13700,13700,0
|
|
20230613,091300,8792260,13700,13700,13700,13700,1
|
|
20230613,091200,8778560,13700,13690,13710,13690,55
|
|
20230613,091100,8025010,13690,13690,13700,13690,5
|
|
20230613,091000,7956540,13700,13660,13700,13660,24
|
|
20230613,090900,7628320,13630,13630,13630,13630,1
|
|
20230613,090800,7614690,13600,13610,13610,13600,100
|
|
20230613,090700,6254670,13600,13600,13600,13600,0
|
|
20230613,090600,6254670,13600,13600,13600,13600,0
|
|
20230613,090500,6254670,13600,13650,13650,13600,200
|
|
20230613,090400,3534450,13690,13690,13700,13690,18
|
|
20230613,090300,3288000,13700,13700,13700,13700,0
|
|
20230613,090200,3288000,13700,13700,13700,13700,0
|
|
20230613,090100,3288000,13700,13700,13700,13700,0
|
|
20230613,090000,3288000,13700,13700,13700,13700,240
|