697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,203400,551674560,13920,13920,13920,13920,1039
|
|
20230615,203300,551674560,13920,13920,13920,13920,0
|
|
20230615,203200,551674560,13920,13920,13920,13920,0
|
|
20230615,203100,551674560,13920,13920,13920,13920,0
|
|
20230615,203000,551674560,13920,13920,13920,13920,0
|
|
20230615,202900,551674560,13920,13920,13920,13920,0
|
|
20230615,202800,551674560,13920,13920,13920,13920,0
|
|
20230615,202700,551674560,13920,13920,13920,13920,0
|
|
20230615,202600,551674560,13920,13920,13920,13920,0
|
|
20230615,202500,551674560,13920,13920,13920,13920,0
|
|
20230615,202400,551674560,13920,13920,13920,13920,0
|
|
20230615,202300,551674560,13920,13920,13920,13920,0
|
|
20230615,202200,551674560,13920,13920,13920,13920,0
|
|
20230615,202100,551674560,13920,13920,13920,13920,0
|
|
20230615,202000,551674560,13920,13920,13920,13920,0
|
|
20230615,201900,551674560,13920,13920,13920,13920,0
|
|
20230615,201800,551674560,13920,13920,13920,13920,0
|
|
20230615,201700,551674560,13920,13920,13920,13920,0
|
|
20230615,201600,551674560,13920,13920,13920,13920,0
|
|
20230615,201500,551674560,13920,13920,13920,13920,0
|
|
20230615,201400,551674560,13920,13920,13920,13920,0
|
|
20230615,201300,551674560,13920,13920,13920,13920,0
|
|
20230615,201200,551674560,13920,13920,13920,13920,0
|
|
20230615,201100,551674560,13920,13920,13920,13920,0
|
|
20230615,201000,551674560,13920,13920,13920,13920,0
|
|
20230615,200900,551674560,13920,13920,13920,13920,0
|
|
20230615,200800,551674560,13920,13920,13920,13920,0
|
|
20230615,200700,551674560,13920,13920,13920,13920,0
|
|
20230615,200600,551674560,13920,13920,13920,13920,0
|
|
20230615,200500,551674560,13920,13920,13920,13920,0
|
|
20230615,200400,551674560,13920,13920,13920,13920,1039
|
|
20230615,200300,551674560,13920,13920,13920,13920,0
|
|
20230615,200200,551674560,13920,13920,13920,13920,0
|
|
20230615,200100,551674560,13920,13920,13920,13920,0
|
|
20230615,200000,551674560,13920,13920,13920,13920,0
|
|
20230615,195900,551674560,13920,13920,13920,13920,0
|
|
20230615,195800,551674560,13920,13920,13920,13920,0
|
|
20230615,195700,551674560,13920,13920,13920,13920,0
|
|
20230615,195600,551674560,13920,13920,13920,13920,0
|
|
20230615,195500,551674560,13920,13920,13920,13920,0
|
|
20230615,195400,551674560,13920,13920,13920,13920,0
|
|
20230615,195300,551674560,13920,13920,13920,13920,0
|
|
20230615,195200,551674560,13920,13920,13920,13920,0
|
|
20230615,195100,551674560,13920,13920,13920,13920,0
|
|
20230615,195000,551674560,13920,13920,13920,13920,0
|
|
20230615,194900,551674560,13920,13920,13920,13920,0
|
|
20230615,194800,551674560,13920,13920,13920,13920,0
|
|
20230615,194700,551674560,13920,13920,13920,13920,0
|
|
20230615,194600,551674560,13920,13920,13920,13920,0
|
|
20230615,194500,551674560,13920,13920,13920,13920,0
|
|
20230615,194400,551674560,13920,13920,13920,13920,0
|
|
20230615,194300,551674560,13920,13920,13920,13920,0
|
|
20230615,194200,551674560,13920,13920,13920,13920,0
|
|
20230615,194100,551674560,13920,13920,13920,13920,0
|
|
20230615,194000,551674560,13920,13920,13920,13920,0
|
|
20230615,193900,551674560,13920,13920,13920,13920,0
|
|
20230615,193800,551674560,13920,13920,13920,13920,0
|
|
20230615,193700,551674560,13920,13920,13920,13920,0
|
|
20230615,193600,551674560,13920,13920,13920,13920,0
|
|
20230615,193500,551674560,13920,13920,13920,13920,0
|
|
20230615,193400,551674560,13920,13920,13920,13920,1039
|
|
20230615,193300,551674560,13920,13920,13920,13920,0
|
|
20230615,193200,551674560,13920,13920,13920,13920,0
|
|
20230615,193100,551674560,13920,13920,13920,13920,0
|
|
20230615,193000,551674560,13920,13920,13920,13920,0
|
|
20230615,192900,551674560,13920,13920,13920,13920,0
|
|
20230615,192800,551674560,13920,13920,13920,13920,0
|
|
20230615,192700,551674560,13920,13920,13920,13920,0
|
|
20230615,192600,551674560,13920,13920,13920,13920,0
|
|
20230615,192500,551674560,13920,13920,13920,13920,0
|
|
20230615,192400,551674560,13920,13920,13920,13920,0
|
|
20230615,192300,551674560,13920,13920,13920,13920,0
|
|
20230615,192200,551674560,13920,13920,13920,13920,0
|
|
20230615,192100,551674560,13920,13920,13920,13920,0
|
|
20230615,192000,551674560,13920,13920,13920,13920,0
|
|
20230615,191900,551674560,13920,13920,13920,13920,0
|
|
20230615,191800,551674560,13920,13920,13920,13920,0
|
|
20230615,191700,551674560,13920,13920,13920,13920,0
|
|
20230615,191600,551674560,13920,13920,13920,13920,0
|
|
20230615,191500,551674560,13920,13920,13920,13920,0
|
|
20230615,191400,551674560,13920,13920,13920,13920,0
|
|
20230615,191300,551674560,13920,13920,13920,13920,0
|
|
20230615,191200,551674560,13920,13920,13920,13920,0
|
|
20230615,191100,551674560,13920,13920,13920,13920,0
|
|
20230615,191000,551674560,13920,13920,13920,13920,0
|
|
20230615,190900,551674560,13920,13920,13920,13920,0
|
|
20230615,190800,551674560,13920,13920,13920,13920,0
|
|
20230615,190700,551674560,13920,13920,13920,13920,0
|
|
20230615,190600,551674560,13920,13920,13920,13920,0
|
|
20230615,190500,551674560,13920,13920,13920,13920,0
|
|
20230615,190400,551674560,13920,13920,13920,13920,1039
|
|
20230615,190300,551674560,13920,13920,13920,13920,0
|
|
20230615,190200,551674560,13920,13920,13920,13920,0
|
|
20230615,190100,551674560,13920,13920,13920,13920,0
|
|
20230615,190000,551674560,13920,13920,13920,13920,0
|
|
20230615,185900,551674560,13920,13920,13920,13920,0
|
|
20230615,185800,551674560,13920,13920,13920,13920,0
|
|
20230615,185700,551674560,13920,13920,13920,13920,0
|
|
20230615,185600,551674560,13920,13920,13920,13920,0
|
|
20230615,185500,551674560,13920,13920,13920,13920,0
|
|
20230615,185400,551674560,13920,13920,13920,13920,0
|
|
20230615,185300,551674560,13920,13920,13920,13920,0
|
|
20230615,185200,551674560,13920,13920,13920,13920,0
|
|
20230615,185100,551674560,13920,13920,13920,13920,0
|
|
20230615,185000,551674560,13920,13920,13920,13920,0
|
|
20230615,184900,551674560,13920,13920,13920,13920,0
|
|
20230615,184800,551674560,13920,13920,13920,13920,0
|
|
20230615,184700,551674560,13920,13920,13920,13920,0
|
|
20230615,184600,551674560,13920,13920,13920,13920,0
|
|
20230615,184500,551674560,13920,13920,13920,13920,0
|
|
20230615,184400,551674560,13920,13920,13920,13920,0
|
|
20230615,184300,551674560,13920,13920,13920,13920,0
|
|
20230615,184200,551674560,13920,13920,13920,13920,0
|
|
20230615,184100,551674560,13920,13920,13920,13920,0
|
|
20230615,184000,551674560,13920,13920,13920,13920,0
|
|
20230615,183900,551674560,13920,13920,13920,13920,0
|
|
20230615,183800,551674560,13920,13920,13920,13920,0
|
|
20230615,183700,551674560,13920,13920,13920,13920,0
|
|
20230615,183600,551674560,13920,13920,13920,13920,0
|
|
20230615,183500,551674560,13920,13920,13920,13920,0
|
|
20230615,183400,551674560,13920,13920,13920,13920,1039
|
|
20230615,183300,551674560,13920,13920,13920,13920,0
|
|
20230615,183200,551674560,13920,13920,13920,13920,0
|
|
20230615,183100,551674560,13920,13920,13920,13920,0
|
|
20230615,183000,551674560,13920,13920,13920,13920,0
|
|
20230615,182900,551674560,13920,13920,13920,13920,0
|
|
20230615,182800,551674560,13920,13920,13920,13920,0
|
|
20230615,182700,551674560,13920,13920,13920,13920,0
|
|
20230615,182600,551674560,13920,13920,13920,13920,0
|
|
20230615,182500,551674560,13920,13920,13920,13920,0
|
|
20230615,182400,551674560,13920,13920,13920,13920,0
|
|
20230615,182300,551674560,13920,13920,13920,13920,0
|
|
20230615,182200,551674560,13920,13920,13920,13920,0
|
|
20230615,182100,551674560,13920,13920,13920,13920,0
|
|
20230615,182000,551674560,13920,13920,13920,13920,0
|
|
20230615,181900,551674560,13920,13920,13920,13920,0
|
|
20230615,181800,551674560,13920,13920,13920,13920,0
|
|
20230615,181700,551674560,13920,13920,13920,13920,0
|
|
20230615,181600,551674560,13920,13920,13920,13920,0
|
|
20230615,181500,551674560,13920,13920,13920,13920,0
|
|
20230615,181400,551674560,13920,13920,13920,13920,0
|
|
20230615,181300,551674560,13920,13920,13920,13920,0
|
|
20230615,181200,551674560,13920,13920,13920,13920,0
|
|
20230615,181100,551674560,13920,13920,13920,13920,0
|
|
20230615,181000,551674560,13920,13920,13920,13920,0
|
|
20230615,180900,551674560,13920,13920,13920,13920,0
|
|
20230615,180800,551674560,13920,13920,13920,13920,0
|
|
20230615,180700,551674560,13920,13920,13920,13920,0
|
|
20230615,180600,551674560,13920,13920,13920,13920,0
|
|
20230615,180500,551674560,13920,13920,13920,13920,0
|
|
20230615,180400,551674560,13920,13920,13920,13920,1039
|
|
20230615,180300,551674560,13920,13920,13920,13920,0
|
|
20230615,180200,551674560,13920,13920,13920,13920,0
|
|
20230615,180100,551674560,13920,13920,13920,13920,0
|
|
20230615,180000,551674560,13920,13920,13920,13920,0
|
|
20230615,175900,551674560,13920,13920,13920,13920,0
|
|
20230615,175800,551674560,13920,13920,13920,13920,0
|
|
20230615,175700,551674560,13920,13920,13920,13920,0
|
|
20230615,175600,551674560,13920,13920,13920,13920,0
|
|
20230615,175500,551674560,13920,13920,13920,13920,0
|
|
20230615,175400,551674560,13920,13920,13920,13920,0
|
|
20230615,175300,551674560,13920,13920,13920,13920,0
|
|
20230615,175200,551674560,13920,13920,13920,13920,0
|
|
20230615,175100,551674560,13920,13920,13920,13920,0
|
|
20230615,175000,551674560,13920,13920,13920,13920,0
|
|
20230615,174900,551674560,13920,13920,13920,13920,0
|
|
20230615,174800,551674560,13920,13920,13920,13920,0
|
|
20230615,174700,551674560,13920,13920,13920,13920,0
|
|
20230615,174600,551674560,13920,13920,13920,13920,0
|
|
20230615,174500,551674560,13920,13920,13920,13920,0
|
|
20230615,174400,551674560,13920,13920,13920,13920,0
|
|
20230615,174300,551674560,13920,13920,13920,13920,0
|
|
20230615,174200,551674560,13920,13920,13920,13920,0
|
|
20230615,174100,551674560,13920,13920,13920,13920,0
|
|
20230615,174000,551674560,13920,13920,13920,13920,0
|
|
20230615,173900,551674560,13920,13920,13920,13920,0
|
|
20230615,173800,551674560,13920,13920,13920,13920,0
|
|
20230615,173700,551674560,13920,13920,13920,13920,0
|
|
20230615,173600,551674560,13920,13920,13920,13920,0
|
|
20230615,173500,551674560,13920,13920,13920,13920,0
|
|
20230615,173400,551674560,13920,13920,13920,13920,1039
|
|
20230615,173300,551674560,13920,13920,13920,13920,0
|
|
20230615,173200,551674560,13920,13920,13920,13920,0
|
|
20230615,173100,551674560,13920,13920,13920,13920,0
|
|
20230615,173000,551674560,13920,13920,13920,13920,0
|
|
20230615,172900,551674560,13920,13920,13920,13920,0
|
|
20230615,172800,551674560,13920,13920,13920,13920,0
|
|
20230615,172700,551674560,13920,13920,13920,13920,0
|
|
20230615,172600,551674560,13920,13920,13920,13920,0
|
|
20230615,172500,551674560,13920,13920,13920,13920,0
|
|
20230615,172400,551674560,13920,13920,13920,13920,0
|
|
20230615,172300,551674560,13920,13920,13920,13920,0
|
|
20230615,172200,551674560,13920,13920,13920,13920,0
|
|
20230615,172100,551674560,13920,13920,13920,13920,0
|
|
20230615,172000,551674560,13920,13920,13920,13920,0
|
|
20230615,171900,551674560,13920,13920,13920,13920,0
|
|
20230615,171800,551674560,13920,13920,13920,13920,0
|
|
20230615,171700,551674560,13920,13920,13920,13920,0
|
|
20230615,171600,551674560,13920,13920,13920,13920,0
|
|
20230615,171500,551674560,13920,13920,13920,13920,0
|
|
20230615,171400,551674560,13920,13920,13920,13920,0
|
|
20230615,171300,551674560,13920,13920,13920,13920,0
|
|
20230615,171200,551674560,13920,13920,13920,13920,0
|
|
20230615,171100,551674560,13920,13920,13920,13920,0
|
|
20230615,171000,551674560,13920,13920,13920,13920,0
|
|
20230615,170900,551674560,13920,13920,13920,13920,0
|
|
20230615,170800,551674560,13920,13920,13920,13920,0
|
|
20230615,170700,551674560,13920,13920,13920,13920,0
|
|
20230615,170600,551674560,13920,13920,13920,13920,0
|
|
20230615,170500,551674560,13920,13920,13920,13920,0
|
|
20230615,170400,551674560,13920,13920,13920,13920,1039
|
|
20230615,170300,551674560,13920,13920,13920,13920,0
|
|
20230615,170200,551674560,13920,13920,13920,13920,0
|
|
20230615,170100,551674560,13920,13920,13920,13920,0
|
|
20230615,170000,551674560,13920,13920,13920,13920,0
|
|
20230615,165900,551674560,13920,13920,13920,13920,0
|
|
20230615,165800,551674560,13920,13920,13920,13920,0
|
|
20230615,165700,551674560,13920,13920,13920,13920,0
|
|
20230615,165600,551674560,13920,13920,13920,13920,0
|
|
20230615,165500,551674560,13920,13920,13920,13920,0
|
|
20230615,165400,551674560,13920,13920,13920,13920,0
|
|
20230615,165300,551674560,13920,13920,13920,13920,0
|
|
20230615,165200,551674560,13920,13920,13920,13920,0
|
|
20230615,165100,551674560,13920,13920,13920,13920,0
|
|
20230615,165000,551674560,13920,13920,13920,13920,0
|
|
20230615,164900,551674560,13920,13920,13920,13920,0
|
|
20230615,164800,551674560,13920,13920,13920,13920,0
|
|
20230615,164700,551674560,13920,13920,13920,13920,0
|
|
20230615,164600,551674560,13920,13920,13920,13920,0
|
|
20230615,164500,551674560,13920,13920,13920,13920,0
|
|
20230615,164400,551674560,13920,13920,13920,13920,0
|
|
20230615,164300,551674560,13920,13920,13920,13920,0
|
|
20230615,164200,551674560,13920,13920,13920,13920,0
|
|
20230615,164100,551674560,13920,13920,13920,13920,0
|
|
20230615,164000,551674560,13920,13920,13920,13920,0
|
|
20230615,163900,551674560,13920,13920,13920,13920,0
|
|
20230615,163800,551674560,13920,13920,13920,13920,0
|
|
20230615,163700,551674560,13920,13920,13920,13920,0
|
|
20230615,163600,551674560,13920,13920,13920,13920,0
|
|
20230615,163500,551674560,13920,13920,13920,13920,0
|
|
20230615,163400,551674560,13920,13920,13920,13920,1039
|
|
20230615,163300,551674560,13920,13920,13920,13920,0
|
|
20230615,163200,551674560,13920,13920,13920,13920,0
|
|
20230615,163100,551674560,13920,13920,13920,13920,0
|
|
20230615,163000,551674560,13920,13920,13920,13920,0
|
|
20230615,162900,551674560,13920,13920,13920,13920,0
|
|
20230615,162800,551674560,13920,13920,13920,13920,0
|
|
20230615,162700,551674560,13920,13920,13920,13920,0
|
|
20230615,162600,551674560,13920,13920,13920,13920,0
|
|
20230615,162500,551674560,13920,13920,13920,13920,0
|
|
20230615,162400,551674560,13920,13920,13920,13920,0
|
|
20230615,162300,551674560,13920,13920,13920,13920,0
|
|
20230615,162200,551674560,13920,13920,13920,13920,0
|
|
20230615,162100,551674560,13920,13920,13920,13920,0
|
|
20230615,162000,551674560,13920,13920,13920,13920,0
|
|
20230615,161900,551674560,13920,13920,13920,13920,0
|
|
20230615,161800,551674560,13920,13920,13920,13920,0
|
|
20230615,161700,551674560,13920,13920,13920,13920,0
|
|
20230615,161600,551674560,13920,13920,13920,13920,0
|
|
20230615,161500,551674560,13920,13920,13920,13920,0
|
|
20230615,161400,551674560,13920,13920,13920,13920,0
|
|
20230615,161300,551674560,13920,13920,13920,13920,0
|
|
20230615,161200,551674560,13920,13920,13920,13920,0
|
|
20230615,161100,551674560,13920,13920,13920,13920,0
|
|
20230615,161000,551674560,13920,13920,13920,13920,0
|
|
20230615,160900,551674560,13920,13920,13920,13920,0
|
|
20230615,160800,551674560,13920,13920,13920,13920,0
|
|
20230615,160700,551674560,13920,13920,13920,13920,0
|
|
20230615,160600,551674560,13920,13920,13920,13920,0
|
|
20230615,160500,551674560,13920,13920,13920,13920,0
|
|
20230615,160400,551674560,13920,13920,13920,13920,1039
|
|
20230615,160300,551674560,13920,13920,13920,13920,0
|
|
20230615,160200,551674560,13920,13920,13920,13920,0
|
|
20230615,160100,551674560,13920,13920,13920,13920,0
|
|
20230615,160000,551674560,13920,13920,13920,13920,0
|
|
20230615,155900,551674560,13920,13920,13920,13920,0
|
|
20230615,155800,551674560,13920,13920,13920,13920,0
|
|
20230615,155700,551674560,13920,13920,13920,13920,0
|
|
20230615,155600,551674560,13920,13920,13920,13920,0
|
|
20230615,155500,551674560,13920,13920,13920,13920,0
|
|
20230615,155400,551674560,13920,13920,13920,13920,0
|
|
20230615,155300,551674560,13920,13920,13920,13920,0
|
|
20230615,155200,551674560,13920,13920,13920,13920,0
|
|
20230615,155100,551674560,13920,13920,13920,13920,0
|
|
20230615,155000,551674560,13920,13920,13920,13920,0
|
|
20230615,154900,551674560,13920,13920,13920,13920,0
|
|
20230615,154800,551674560,13920,13920,13920,13920,0
|
|
20230615,154700,551674560,13920,13920,13920,13920,0
|
|
20230615,154600,551674560,13920,13920,13920,13920,0
|
|
20230615,154500,551674560,13920,13920,13920,13920,0
|
|
20230615,154400,551674560,13920,13920,13920,13920,0
|
|
20230615,154300,551674560,13920,13920,13920,13920,0
|
|
20230615,154200,551674560,13920,13920,13920,13920,0
|
|
20230615,154100,551674560,13920,13920,13920,13920,0
|
|
20230615,154000,551674560,13920,13920,13920,13920,0
|
|
20230615,153900,551674560,13920,13920,13920,13920,0
|
|
20230615,153800,551674560,13920,13920,13920,13920,0
|
|
20230615,153700,551674560,13920,13920,13920,13920,0
|
|
20230615,153600,551674560,13920,13920,13920,13920,0
|
|
20230615,153500,551674560,13920,13920,13920,13920,0
|
|
20230615,153400,551674560,13920,13920,13920,13920,1039
|
|
20230615,153300,551674560,13920,13920,13920,13920,0
|
|
20230615,153200,551674560,13920,13920,13920,13920,0
|
|
20230615,153100,551674560,13920,13920,13920,13920,0
|
|
20230615,153000,551674560,13920,13920,13920,13920,1039
|
|
20230615,152900,537211680,13980,13980,13980,13980,0
|
|
20230615,152800,537211680,13980,13980,13980,13980,0
|
|
20230615,152700,537211680,13980,13980,13980,13980,0
|
|
20230615,152600,537211680,13980,13980,13980,13980,0
|
|
20230615,152500,537211680,13980,13980,13980,13980,0
|
|
20230615,152400,537211680,13980,13980,13980,13980,0
|
|
20230615,152300,537211680,13980,13980,13980,13980,0
|
|
20230615,152200,537211680,13980,13980,13980,13980,0
|
|
20230615,152100,537211680,13980,13980,13980,13980,0
|
|
20230615,152000,537211680,13980,13980,13980,13980,0
|
|
20230615,151900,537211680,13980,13980,13980,13980,1
|
|
20230615,151800,537197700,13970,13970,13970,13970,3
|
|
20230615,151700,537155790,13970,13970,13970,13970,0
|
|
20230615,151600,537155790,13970,13970,13970,13970,297
|
|
20230615,151500,533006700,13970,13970,13970,13970,0
|
|
20230615,151400,533006700,13970,13990,13990,13970,239
|
|
20230615,151300,529665800,13980,13980,13980,13980,0
|
|
20230615,151200,529665800,13980,13980,13980,13980,1
|
|
20230615,151100,529651820,13990,13990,13990,13990,0
|
|
20230615,151000,529651820,13990,13990,13990,13990,0
|
|
20230615,150900,529651820,13990,13990,13990,13990,35
|
|
20230615,150800,529162170,13970,13970,13970,13970,0
|
|
20230615,150700,529162170,13970,13970,13970,13970,2
|
|
20230615,150600,529134230,13980,13980,13980,13970,567
|
|
20230615,150500,521208580,13980,13980,13980,13980,3
|
|
20230615,150400,521166640,13980,13990,13990,13980,43
|
|
20230615,150300,520565150,13980,13980,13980,13980,53
|
|
20230615,150200,519824210,13980,13980,13980,13980,130
|
|
20230615,150100,518006810,13990,13990,14000,13990,39
|
|
20230615,150000,517460860,14000,13990,14000,13990,2
|
|
20230615,145900,517432870,13990,14000,14000,13990,38
|
|
20230615,145800,516900900,13990,13990,13990,13990,0
|
|
20230615,145700,516900900,13990,13990,13990,13990,0
|
|
20230615,145600,516900900,13990,13990,13990,13990,25
|
|
20230615,145500,516551150,13990,13990,13990,13990,0
|
|
20230615,145400,516551150,13990,13990,13990,13990,35
|
|
20230615,145300,516061500,13990,13990,13990,13990,0
|
|
20230615,145200,516061500,13990,13980,13990,13980,71
|
|
20230615,145100,515068910,13990,13990,13990,13990,89
|
|
20230615,145000,513823800,14000,14000,14000,14000,0
|
|
20230615,144900,513823800,14000,14000,14000,14000,35
|
|
20230615,144800,513333800,13990,13990,13990,13990,0
|
|
20230615,144700,513333800,13990,13990,13990,13990,0
|
|
20230615,144600,513333800,13990,14000,14000,13990,35
|
|
20230615,144500,512843810,14000,14000,14000,14000,0
|
|
20230615,144400,512843810,14000,14000,14000,14000,35
|
|
20230615,144300,512353810,13990,13990,13990,13990,0
|
|
20230615,144200,512353810,13990,13990,13990,13990,10
|
|
20230615,144100,512213910,14000,14000,14000,14000,219
|
|
20230615,144000,509147910,14010,14010,14010,14010,0
|
|
20230615,143900,509147910,14010,14010,14010,14010,35
|
|
20230615,143800,508657560,14000,14000,14000,14000,15
|
|
20230615,143700,508447560,14000,14000,14000,14000,0
|
|
20230615,143600,508447560,14000,14000,14000,14000,35
|
|
20230615,143500,507957560,14000,14000,14000,14000,0
|
|
20230615,143400,507957560,14000,14000,14000,14000,34
|
|
20230615,143300,507481560,13990,13990,13990,13990,9
|
|
20230615,143200,507355650,14000,14010,14010,14000,162
|
|
20230615,143100,505087300,14000,14000,14000,14000,73
|
|
20230615,143000,504065300,14000,14000,14000,14000,0
|
|
20230615,142900,504065300,14000,14000,14000,14000,34
|
|
20230615,142800,503589300,14000,13990,14000,13990,8
|
|
20230615,142700,503477310,14000,14010,14010,14000,43
|
|
20230615,142600,502874960,14010,14000,14010,14000,3
|
|
20230615,142500,502832940,14000,14000,14000,14000,1
|
|
20230615,142400,502818940,14000,13990,14000,13990,34
|
|
20230615,142300,502342950,14000,14000,14000,14000,0
|
|
20230615,142200,502342950,14000,14000,14000,14000,44
|
|
20230615,142100,501726950,13990,13990,13990,13990,0
|
|
20230615,142000,501726950,13990,13990,13990,13990,5
|
|
20230615,141900,501657000,13990,13990,13990,13990,20
|
|
20230615,141800,501377200,13990,13990,13990,13990,35
|
|
20230615,141700,500887550,14010,14010,14010,14010,0
|
|
20230615,141600,500887550,14010,14010,14010,14010,1
|
|
20230615,141500,500873540,14000,14000,14000,14000,134
|
|
20230615,141400,498997540,14010,14000,14010,14000,86
|
|
20230615,141300,497793530,14000,14000,14000,14000,0
|
|
20230615,141200,497793530,14000,14000,14000,14000,1
|
|
20230615,141100,497779530,13990,13990,13990,13990,34
|
|
20230615,141000,497303870,14000,14000,14000,14000,0
|
|
20230615,140900,497303870,14000,14000,14000,14000,0
|
|
20230615,140800,497303870,14000,14000,14000,14000,0
|
|
20230615,140700,497303870,14000,14000,14000,14000,35
|
|
20230615,140600,496813870,14000,14000,14000,14000,0
|
|
20230615,140500,496813870,14000,14010,14010,14000,132
|
|
20230615,140400,494964900,14020,14010,14020,14010,38
|
|
20230615,140300,494432170,14010,14010,14010,14010,7
|
|
20230615,140200,494334100,14020,14020,14020,14020,35
|
|
20230615,140100,493843400,14020,14020,14020,14020,1
|
|
20230615,140000,493829380,14010,14010,14010,14010,0
|
|
20230615,135900,493829380,14010,14010,14010,14010,31
|
|
20230615,135800,493395070,14020,14010,14020,14010,126
|
|
20230615,135700,491629550,14010,14000,14010,14000,231
|
|
20230615,135600,488393540,14000,14000,14000,14000,201
|
|
20230615,135500,485579540,13990,13990,13990,13990,345
|
|
20230615,135400,480752990,13990,13980,13990,13980,14
|
|
20230615,135300,480557260,13990,13990,13990,13990,0
|
|
20230615,135200,480557260,13990,13980,13990,13980,185
|
|
20230615,135100,477970620,13980,13980,13980,13980,0
|
|
20230615,135000,477970620,13980,13980,13980,13980,35
|
|
20230615,134900,477481320,13980,13980,13980,13980,0
|
|
20230615,134800,477481320,13980,13980,13980,13980,0
|
|
20230615,134700,477481320,13980,13990,13990,13970,196
|
|
20230615,134600,474741530,13980,13980,13980,13980,169
|
|
20230615,134500,472378910,13980,13980,13980,13980,35
|
|
20230615,134400,471889610,13970,13970,13970,13970,20
|
|
20230615,134300,471610210,13980,13980,13980,13980,0
|
|
20230615,134200,471610210,13980,13980,13980,13980,34
|
|
20230615,134100,471134890,13980,13980,13980,13980,0
|
|
20230615,134000,471134890,13980,13980,13980,13970,64
|
|
20230615,133900,470240450,13970,13970,13970,13970,70
|
|
20230615,133800,469262550,13980,13980,13980,13980,66
|
|
20230615,133700,468339870,13970,13970,13970,13970,47
|
|
20230615,133600,467683280,13970,13970,13970,13970,0
|
|
20230615,133500,467683280,13970,13970,13970,13970,35
|
|
20230615,133400,467194330,13970,13970,13970,13970,1
|
|
20230615,133300,467180360,13960,13960,13960,13960,0
|
|
20230615,133200,467180360,13960,13960,13960,13960,6
|
|
20230615,133100,467096600,13950,13950,13950,13950,0
|
|
20230615,133000,467096600,13950,13970,13970,13950,76
|
|
20230615,132900,466035460,13960,13960,13960,13960,1
|
|
20230615,132800,466021500,13970,13970,13970,13970,0
|
|
20230615,132700,466021500,13970,13960,13970,13960,45
|
|
20230615,132600,465392960,13960,13960,13960,13960,0
|
|
20230615,132500,465392960,13960,13960,13960,13960,25
|
|
20230615,132400,465043960,13960,13960,13960,13960,0
|
|
20230615,132300,465043960,13960,13960,13960,13960,0
|
|
20230615,132200,465043960,13960,13960,13960,13960,35
|
|
20230615,132100,464555360,13960,13960,13960,13960,0
|
|
20230615,132000,464555360,13960,13960,13960,13960,34
|
|
20230615,131900,464080720,13960,13960,13960,13960,0
|
|
20230615,131800,464080720,13960,13960,13960,13960,0
|
|
20230615,131700,464080720,13960,13960,13960,13960,35
|
|
20230615,131600,463592120,13950,13960,13960,13950,44
|
|
20230615,131500,462978310,13960,13970,13970,13960,64
|
|
20230615,131400,462084570,13970,13970,13970,13970,100
|
|
20230615,131300,460687570,13970,13970,13970,13970,0
|
|
20230615,131200,460687570,13970,13970,13970,13970,0
|
|
20230615,131100,460687570,13970,13970,13970,13970,1
|
|
20230615,131000,460673600,13920,13920,13920,13920,0
|
|
20230615,130900,460673600,13920,13920,13920,13920,0
|
|
20230615,130800,460673600,13920,13960,13960,13920,989
|
|
20230615,130700,446903510,13960,13970,13970,13960,19
|
|
20230615,130600,446638090,13970,13970,13970,13970,0
|
|
20230615,130500,446638090,13970,13980,13980,13970,58
|
|
20230615,130400,445827750,13970,13980,13980,13970,10
|
|
20230615,130300,445687960,13960,13960,13960,13960,1
|
|
20230615,130200,445674000,13960,13990,13990,13960,156
|
|
20230615,130100,443494090,14000,14000,14000,14000,8
|
|
20230615,130000,443382090,14000,14000,14000,14000,10
|
|
20230615,125900,443242090,14020,14030,14030,14000,364
|
|
20230615,125800,438139420,14020,14040,14040,14020,2493
|
|
20230615,125700,403186550,14040,13990,14040,13990,1588
|
|
20230615,125600,380930300,13980,13990,13990,13980,45
|
|
20230615,125500,380300850,13990,13990,13990,13990,8
|
|
20230615,125400,380188930,14000,14000,14000,14000,270
|
|
20230615,125300,376408930,14000,13990,14000,13990,84
|
|
20230615,125200,375233200,13990,13990,13990,13990,0
|
|
20230615,125100,375233200,13990,13990,13990,13990,0
|
|
20230615,125000,375233200,13990,13990,13990,13990,34
|
|
20230615,124900,374757540,13990,13990,13990,13990,0
|
|
20230615,124800,374757540,13990,13990,13990,13990,142
|
|
20230615,124700,372770960,14000,14000,14000,14000,43
|
|
20230615,124600,372168960,14010,14010,14010,13990,1002
|
|
20230615,124500,358150940,14000,14000,14000,14000,148
|
|
20230615,124400,356078940,14000,14000,14000,14000,100
|
|
20230615,124300,354678940,14000,14000,14000,14000,35
|
|
20230615,124200,354188940,14000,14000,14000,13990,290
|
|
20230615,124100,350131760,14000,13990,14000,13990,311
|
|
20230615,124000,345780860,13990,13990,13990,13990,36
|
|
20230615,123900,345277220,13980,13990,13990,13980,95
|
|
20230615,123800,343948830,13990,13990,13990,13990,6
|
|
20230615,123700,343864890,13990,13990,13990,13990,34
|
|
20230615,123600,343389230,14000,14000,14000,14000,35
|
|
20230615,123500,342899230,14000,14000,14000,14000,0
|
|
20230615,123400,342899230,14000,14000,14000,14000,0
|
|
20230615,123300,342899230,14000,14000,14000,14000,1
|
|
20230615,123200,342885230,13990,14000,14000,13990,36
|
|
20230615,123100,342381570,13990,13990,13990,13990,1
|
|
20230615,123000,342367580,13980,13980,13980,13980,0
|
|
20230615,122900,342367580,13980,13990,13990,13980,361
|
|
20230615,122800,337320740,14000,14000,14000,14000,34
|
|
20230615,122700,336844740,14000,14000,14000,14000,0
|
|
20230615,122600,336844740,14000,13980,14000,13980,186
|
|
20230615,122500,334243440,13990,13990,13990,13990,30
|
|
20230615,122400,333823740,13990,13990,13990,13990,0
|
|
20230615,122300,333823740,13990,13990,13990,13990,33
|
|
20230615,122200,333362070,13990,13990,13990,13990,1
|
|
20230615,122100,333348080,13990,13990,13990,13990,5
|
|
20230615,122000,333278130,14000,14000,14000,14000,140
|
|
20230615,121900,331318130,13990,13990,13990,13990,64
|
|
20230615,121800,330422770,14000,14000,14000,14000,34
|
|
20230615,121700,329946770,14000,14000,14000,14000,0
|
|
20230615,121600,329946770,14000,14000,14000,14000,40
|
|
20230615,121500,329386770,14000,14000,14000,14000,0
|
|
20230615,121400,329386770,14000,14000,14000,14000,8
|
|
20230615,121300,329274770,13990,13990,13990,13990,0
|
|
20230615,121200,329274770,13990,13990,13990,13990,0
|
|
20230615,121100,329274770,13990,14000,14000,13990,101
|
|
20230615,121000,327861350,13990,13980,13990,13980,301
|
|
20230615,120900,323652480,13980,13980,13980,13980,2
|
|
20230615,120800,323624520,13980,13980,13980,13980,35
|
|
20230615,120700,323135220,13970,13970,13970,13970,42
|
|
20230615,120600,322548480,13970,13930,13970,13930,180
|
|
20230615,120500,320037220,13930,13900,13930,13900,673
|
|
20230615,120400,310678560,13890,13900,13900,13890,102
|
|
20230615,120300,309260780,13900,13880,13900,13880,657
|
|
20230615,120200,300137640,13870,13870,13870,13870,1
|
|
20230615,120100,300123770,13880,13880,13880,13880,34
|
|
20230615,120000,299651850,13880,13880,13880,13880,0
|
|
20230615,115900,299651850,13880,13880,13880,13880,0
|
|
20230615,115800,299651850,13880,13880,13880,13880,0
|
|
20230615,115700,299651850,13880,13860,13880,13860,37
|
|
20230615,115600,299138670,13870,13870,13870,13870,34
|
|
20230615,115500,298667090,13870,13870,13870,13870,0
|
|
20230615,115400,298667090,13870,13870,13870,13870,77
|
|
20230615,115300,297599100,13860,13860,13860,13860,0
|
|
20230615,115200,297599100,13860,13860,13860,13860,5
|
|
20230615,115100,297529800,13870,13870,13870,13870,34
|
|
20230615,115000,297058220,13870,13870,13870,13870,3
|
|
20230615,114900,297016610,13870,13870,13870,13870,35
|
|
20230615,114800,296531160,13870,13870,13870,13870,0
|
|
20230615,114700,296531160,13870,13870,13870,13870,0
|
|
20230615,114600,296531160,13870,13870,13870,13870,34
|
|
20230615,114500,296059580,13870,13870,13870,13870,0
|
|
20230615,114400,296059580,13870,13870,13870,13870,0
|
|
20230615,114300,296059580,13870,13860,13870,13860,2
|
|
20230615,114200,296031850,13870,13870,13880,13870,23
|
|
20230615,114100,295712830,13870,13870,13870,13870,12
|
|
20230615,114000,295546390,13870,13870,13870,13870,29
|
|
20230615,113900,295144160,13880,13880,13880,13880,35
|
|
20230615,113800,294658360,13870,13870,13870,13870,5
|
|
20230615,113700,294589010,13880,13880,13880,13880,1
|
|
20230615,113600,294575130,13850,13850,13850,13850,36
|
|
20230615,113500,294076530,13880,13880,13880,13880,0
|
|
20230615,113400,294076530,13880,13880,13880,13880,0
|
|
20230615,113300,294076530,13880,13880,13880,13880,0
|
|
20230615,113200,294076530,13880,13880,13880,13880,32
|
|
20230615,113100,293632370,13880,13880,13880,13880,3
|
|
20230615,113000,293590730,13880,13880,13880,13880,31
|
|
20230615,112900,293160450,13890,13890,13890,13890,34
|
|
20230615,112800,292688190,13890,13890,13890,13890,0
|
|
20230615,112700,292688190,13890,13880,13890,13880,12
|
|
20230615,112600,292521620,13890,13870,13890,13870,42
|
|
20230615,112500,291939060,13890,13890,13890,13890,0
|
|
20230615,112400,291939060,13890,13890,13890,13890,0
|
|
20230615,112300,291939060,13890,13890,13890,13890,0
|
|
20230615,112200,291939060,13890,13880,13890,13880,3
|
|
20230615,112100,291897410,13880,13830,13880,13820,83
|
|
20230615,112000,290748360,13880,13880,13880,13880,1
|
|
20230615,111900,290734480,13870,13870,13870,13870,34
|
|
20230615,111800,290262900,13890,13870,13890,13830,54
|
|
20230615,111700,289513820,13880,13840,13880,13840,19
|
|
20230615,111600,289250820,13880,13880,13880,13880,0
|
|
20230615,111500,289250820,13880,13840,13880,13830,378
|
|
20230615,111400,284022690,13890,13880,13890,13880,70
|
|
20230615,111300,283051080,13890,13890,13890,13890,0
|
|
20230615,111200,283051080,13890,13890,13890,13890,0
|
|
20230615,111100,283051080,13890,13890,13890,13890,5
|
|
20230615,111000,282981630,13890,13890,13890,13890,1
|
|
20230615,110900,282967740,13830,13830,13830,13830,265
|
|
20230615,110800,279302790,13870,13870,13870,13870,15
|
|
20230615,110700,279094740,13870,13840,13870,13830,1020
|
|
20230615,110600,264986110,13880,13880,13880,13880,31
|
|
20230615,110500,264555830,13880,13880,13880,13880,1
|
|
20230615,110400,264541950,13880,13890,13890,13870,35
|
|
20230615,110300,264055830,13890,13890,13890,13890,1
|
|
20230615,110200,264041940,13890,13900,13900,13870,33
|
|
20230615,110100,263583280,13900,13900,13900,13900,1
|
|
20230615,110000,263569380,13900,13900,13900,13900,2
|
|
20230615,105900,263541580,13910,13910,13910,13910,34
|
|
20230615,105800,263068640,13900,13900,13900,13900,1
|
|
20230615,105700,263054740,13910,13920,13920,13910,26
|
|
20230615,105600,262692830,13920,13920,13920,13920,10
|
|
20230615,105500,262553630,13930,13930,13930,13930,0
|
|
20230615,105400,262553630,13930,13930,13930,13930,0
|
|
20230615,105300,262553630,13930,13930,13930,13930,0
|
|
20230615,105200,262553630,13930,13930,13930,13930,38
|
|
20230615,105100,262024290,13830,13830,13830,13830,0
|
|
20230615,105000,262024290,13830,13930,13930,13830,200
|
|
20230615,104900,259253320,13930,13910,13930,13870,424
|
|
20230615,104800,253360990,13940,13940,13940,13940,19
|
|
20230615,104700,253096130,13940,13940,13940,13940,15
|
|
20230615,104600,252887030,13930,13960,13960,13930,560
|
|
20230615,104500,245077020,13950,13950,13950,13950,26
|
|
20230615,104400,244714320,13960,13940,13960,13940,50
|
|
20230615,104300,244016600,13940,13940,13940,13940,4
|
|
20230615,104200,243960840,13920,13920,13920,13920,30
|
|
20230615,104100,243543240,13910,13930,13930,13910,89
|
|
20230615,104000,242304700,13970,13950,13970,13950,194
|
|
20230615,103900,239598360,13940,13940,13940,13940,33
|
|
20230615,103800,239138340,13950,13970,13970,13950,76
|
|
20230615,103700,238077780,13970,13950,13970,13950,148
|
|
20230615,103600,236012320,13950,13920,13950,13920,227
|
|
20230615,103500,232852450,13910,13910,13910,13910,34
|
|
20230615,103400,232379510,13900,13900,13900,13900,25
|
|
20230615,103300,232032010,13910,13910,13910,13910,0
|
|
20230615,103200,232032010,13910,13910,13910,13910,34
|
|
20230615,103100,231559070,13910,13910,13910,13910,1
|
|
20230615,103000,231545160,13910,13910,13910,13910,35
|
|
20230615,102900,231058310,13910,13910,13910,13910,0
|
|
20230615,102800,231058310,13910,13920,13920,13910,44
|
|
20230615,102700,230446170,13920,13920,13920,13920,5
|
|
20230615,102600,230376570,13920,13920,13920,13920,0
|
|
20230615,102500,230376570,13920,13920,13920,13920,154
|
|
20230615,102400,228232890,13900,13960,13960,13900,328
|
|
20230615,102300,223667230,13960,13960,13960,13960,2
|
|
20230615,102200,223639310,13960,13940,13970,13920,1181
|
|
20230615,102100,207192700,13940,13980,13980,13940,112
|
|
20230615,102000,205629460,13980,13980,13980,13980,7
|
|
20230615,101900,205531600,13970,13970,13970,13970,1
|
|
20230615,101800,205517630,13970,13980,13980,13970,41
|
|
20230615,101700,204944510,13970,13970,13970,13970,9
|
|
20230615,101600,204818780,13990,13980,13990,13980,35
|
|
20230615,101500,204329470,13980,13980,13980,13980,189
|
|
20230615,101400,201687250,13990,13990,13990,13990,0
|
|
20230615,101300,201687250,13990,13980,14000,13980,422
|
|
20230615,101200,195786530,13980,13980,13980,13980,0
|
|
20230615,101100,195786530,13980,13980,13980,13980,28
|
|
20230615,101000,195395090,13980,13950,13980,13950,103
|
|
20230615,100900,193958120,13950,13970,13970,13950,107
|
|
20230615,100800,192464330,13980,13980,13980,13980,9
|
|
20230615,100700,192338510,13990,13990,13990,13990,35
|
|
20230615,100600,191848860,13990,13990,13990,13990,0
|
|
20230615,100500,191848860,13990,13990,13990,13990,35
|
|
20230615,100400,191359210,13980,13980,13980,13980,26
|
|
20230615,100300,190995730,13990,13990,13990,13990,1
|
|
20230615,100200,190981740,13970,13970,13970,13970,0
|
|
20230615,100100,190981740,13970,13980,13980,13970,52
|
|
20230615,100000,190254960,13970,13970,13970,13970,1
|
|
20230615,095900,190240990,14010,14010,14010,14010,0
|
|
20230615,095800,190240990,14010,14010,14010,14010,55
|
|
20230615,095700,189470440,14010,14020,14020,14000,1294
|
|
20230615,095600,171346110,14030,14030,14030,14030,38
|
|
20230615,095500,170812970,14020,14010,14030,14010,730
|
|
20230615,095400,160580530,14010,14010,14010,14010,119
|
|
20230615,095300,158913340,14000,14010,14010,14000,464
|
|
20230615,095200,152415700,14000,13980,14020,13980,1496
|
|
20230615,095100,131476790,13990,13980,13990,13980,8
|
|
20230615,095000,131364940,13980,13970,13980,13970,38
|
|
20230615,094900,130833720,13980,14000,14000,13980,179
|
|
20230615,094800,128329930,13990,13950,13990,13950,72
|
|
20230615,094700,127323160,13970,13960,13970,13960,100
|
|
20230615,094600,125926190,13970,13980,13980,13970,84
|
|
20230615,094500,124752390,13980,13980,13980,13980,2
|
|
20230615,094400,124724430,14000,14010,14020,14000,41
|
|
20230615,094300,124150320,14010,14020,14020,14010,31
|
|
20230615,094200,123716000,13970,13970,14020,13970,1585
|
|
20230615,094100,101528400,13960,13960,13960,13960,53
|
|
20230615,094000,100788520,13960,13920,13960,13920,1083
|
|
20230615,093900,85678260,13960,13900,13960,13900,422
|
|
20230615,093800,79804010,13900,13830,13940,13830,1471
|
|
20230615,093700,59382050,13820,13770,13820,13770,1728
|
|
20230615,093600,35534740,13760,13750,13760,13750,951
|
|
20230615,093500,22456440,13750,13750,13750,13750,0
|
|
20230615,093400,22456440,13750,13750,13760,13750,467
|
|
20230615,093300,16034860,13750,13700,13750,13700,164
|
|
20230615,093200,13786960,13700,13700,13700,13700,58
|
|
20230615,093100,12992360,13690,13690,13690,13690,0
|
|
20230615,093000,12992360,13690,13690,13690,13690,46
|
|
20230615,092900,12362620,13750,13750,13750,13750,0
|
|
20230615,092800,12362620,13750,13750,13750,13750,0
|
|
20230615,092700,12362620,13750,13750,13750,13750,0
|
|
20230615,092600,12362620,13750,13750,13750,13750,0
|
|
20230615,092500,12362620,13750,13750,13750,13750,0
|
|
20230615,092400,12362620,13750,13750,13750,13750,0
|
|
20230615,092300,12362620,13750,13750,13750,13750,69
|
|
20230615,092200,11413870,13740,13740,13740,13740,0
|
|
20230615,092100,11413870,13740,13740,13740,13740,0
|
|
20230615,092000,11413870,13740,13740,13740,13740,0
|
|
20230615,091900,11413870,13740,13740,13740,13740,104
|
|
20230615,091800,9984910,13760,13760,13760,13760,0
|
|
20230615,091700,9984910,13760,13760,13760,13760,0
|
|
20230615,091600,9984910,13760,13740,13760,13740,33
|
|
20230615,091500,9531170,13640,13640,13640,13640,0
|
|
20230615,091400,9531170,13640,13640,13640,13640,0
|
|
20230615,091300,9531170,13640,13670,13670,13640,300
|
|
20230615,091200,5438120,13760,13760,13760,13760,0
|
|
20230615,091100,5438120,13760,13750,13760,13750,33
|
|
20230615,091000,4984110,13650,13670,13670,13650,50
|
|
20230615,090900,4300920,13770,13770,13770,13770,1
|
|
20230615,090800,4287150,13660,13660,13660,13660,0
|
|
20230615,090700,4287150,13660,13660,13660,13660,0
|
|
20230615,090600,4287150,13660,13780,13780,13660,51
|
|
20230615,090500,3588650,13780,13760,13780,13760,48
|
|
20230615,090400,2927830,13760,13760,13760,13760,0
|
|
20230615,090300,2927830,13760,13760,13760,13760,90
|
|
20230615,090200,1689430,13750,13730,13750,13730,103
|
|
20230615,090100,274000,13700,13700,13700,13700,0
|
|
20230615,090000,274000,13700,13700,13700,13700,20
|