622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191900,1158858870,16020,16020,16020,16020,1896
|
|
20230620,191800,1158858870,16020,16020,16020,16020,0
|
|
20230620,191700,1158858870,16020,16020,16020,16020,0
|
|
20230620,191600,1158858870,16020,16020,16020,16020,0
|
|
20230620,191500,1158858870,16020,16020,16020,16020,0
|
|
20230620,191400,1158858870,16020,16020,16020,16020,0
|
|
20230620,191300,1158858870,16020,16020,16020,16020,0
|
|
20230620,191200,1158858870,16020,16020,16020,16020,0
|
|
20230620,191100,1158858870,16020,16020,16020,16020,0
|
|
20230620,191000,1158858870,16020,16020,16020,16020,0
|
|
20230620,190900,1158858870,16020,16020,16020,16020,0
|
|
20230620,190800,1158858870,16020,16020,16020,16020,0
|
|
20230620,190700,1158858870,16020,16020,16020,16020,0
|
|
20230620,190600,1158858870,16020,16020,16020,16020,0
|
|
20230620,190500,1158858870,16020,16020,16020,16020,0
|
|
20230620,190400,1158858870,16020,16020,16020,16020,0
|
|
20230620,190300,1158858870,16020,16020,16020,16020,0
|
|
20230620,190200,1158858870,16020,16020,16020,16020,0
|
|
20230620,190100,1158858870,16020,16020,16020,16020,0
|
|
20230620,190000,1158858870,16020,16020,16020,16020,0
|
|
20230620,185900,1158858870,16020,16020,16020,16020,0
|
|
20230620,185800,1158858870,16020,16020,16020,16020,0
|
|
20230620,185700,1158858870,16020,16020,16020,16020,0
|
|
20230620,185600,1158858870,16020,16020,16020,16020,0
|
|
20230620,185500,1158858870,16020,16020,16020,16020,0
|
|
20230620,185400,1158858870,16020,16020,16020,16020,0
|
|
20230620,185300,1158858870,16020,16020,16020,16020,0
|
|
20230620,185200,1158858870,16020,16020,16020,16020,0
|
|
20230620,185100,1158858870,16020,16020,16020,16020,0
|
|
20230620,185000,1158858870,16020,16020,16020,16020,0
|
|
20230620,184900,1158858870,16020,16020,16020,16020,1896
|
|
20230620,184800,1158858870,16020,16020,16020,16020,0
|
|
20230620,184700,1158858870,16020,16020,16020,16020,0
|
|
20230620,184600,1158858870,16020,16020,16020,16020,0
|
|
20230620,184500,1158858870,16020,16020,16020,16020,0
|
|
20230620,184400,1158858870,16020,16020,16020,16020,0
|
|
20230620,184300,1158858870,16020,16020,16020,16020,0
|
|
20230620,184200,1158858870,16020,16020,16020,16020,0
|
|
20230620,184100,1158858870,16020,16020,16020,16020,0
|
|
20230620,184000,1158858870,16020,16020,16020,16020,0
|
|
20230620,183900,1158858870,16020,16020,16020,16020,0
|
|
20230620,183800,1158858870,16020,16020,16020,16020,0
|
|
20230620,183700,1158858870,16020,16020,16020,16020,0
|
|
20230620,183600,1158858870,16020,16020,16020,16020,0
|
|
20230620,183500,1158858870,16020,16020,16020,16020,0
|
|
20230620,183400,1158858870,16020,16020,16020,16020,0
|
|
20230620,183300,1158858870,16020,16020,16020,16020,0
|
|
20230620,183200,1158858870,16020,16020,16020,16020,0
|
|
20230620,183100,1158858870,16020,16020,16020,16020,0
|
|
20230620,183000,1158858870,16020,16020,16020,16020,0
|
|
20230620,182900,1158858870,16020,16020,16020,16020,0
|
|
20230620,182800,1158858870,16020,16020,16020,16020,0
|
|
20230620,182700,1158858870,16020,16020,16020,16020,0
|
|
20230620,182600,1158858870,16020,16020,16020,16020,0
|
|
20230620,182500,1158858870,16020,16020,16020,16020,0
|
|
20230620,182400,1158858870,16020,16020,16020,16020,0
|
|
20230620,182300,1158858870,16020,16020,16020,16020,0
|
|
20230620,182200,1158858870,16020,16020,16020,16020,0
|
|
20230620,182100,1158858870,16020,16020,16020,16020,0
|
|
20230620,182000,1158858870,16020,16020,16020,16020,0
|
|
20230620,181900,1158858870,16020,16020,16020,16020,1896
|
|
20230620,181800,1158858870,16020,16020,16020,16020,0
|
|
20230620,181700,1158858870,16020,16020,16020,16020,0
|
|
20230620,181600,1158858870,16020,16020,16020,16020,0
|
|
20230620,181500,1158858870,16020,16020,16020,16020,0
|
|
20230620,181400,1158858870,16020,16020,16020,16020,0
|
|
20230620,181300,1158858870,16020,16020,16020,16020,0
|
|
20230620,181200,1158858870,16020,16020,16020,16020,0
|
|
20230620,181100,1158858870,16020,16020,16020,16020,0
|
|
20230620,181000,1158858870,16020,16020,16020,16020,0
|
|
20230620,180900,1158858870,16020,16020,16020,16020,0
|
|
20230620,180800,1158858870,16020,16020,16020,16020,0
|
|
20230620,180700,1158858870,16020,16020,16020,16020,0
|
|
20230620,180600,1158858870,16020,16020,16020,16020,0
|
|
20230620,180500,1158858870,16020,16020,16020,16020,0
|
|
20230620,180400,1158858870,16020,16020,16020,16020,0
|
|
20230620,180300,1158858870,16020,16020,16020,16020,0
|
|
20230620,180200,1158858870,16020,16020,16020,16020,0
|
|
20230620,180100,1158858870,16020,16020,16020,16020,0
|
|
20230620,180000,1158858870,16020,16020,16020,16020,0
|
|
20230620,175900,1158858870,16020,16020,16020,16020,0
|
|
20230620,175800,1158858870,16020,16020,16020,16020,0
|
|
20230620,175700,1158858870,16020,16020,16020,16020,0
|
|
20230620,175600,1158858870,16020,16020,16020,16020,0
|
|
20230620,175500,1158858870,16020,16020,16020,16020,0
|
|
20230620,175400,1158858870,16020,16020,16020,16020,0
|
|
20230620,175300,1158858870,16020,16020,16020,16020,0
|
|
20230620,175200,1158858870,16020,16020,16020,16020,0
|
|
20230620,175100,1158858870,16020,16020,16020,16020,0
|
|
20230620,175000,1158858870,16020,16020,16020,16020,0
|
|
20230620,174900,1158858870,16020,16020,16020,16020,1896
|
|
20230620,174800,1158858870,16020,16020,16020,16020,0
|
|
20230620,174700,1158858870,16020,16020,16020,16020,0
|
|
20230620,174600,1158858870,16020,16020,16020,16020,0
|
|
20230620,174500,1158858870,16020,16020,16020,16020,0
|
|
20230620,174400,1158858870,16020,16020,16020,16020,0
|
|
20230620,174300,1158858870,16020,16020,16020,16020,0
|
|
20230620,174200,1158858870,16020,16020,16020,16020,0
|
|
20230620,174100,1158858870,16020,16020,16020,16020,0
|
|
20230620,174000,1158858870,16020,16020,16020,16020,0
|
|
20230620,173900,1158858870,16020,16020,16020,16020,0
|
|
20230620,173800,1158858870,16020,16020,16020,16020,0
|
|
20230620,173700,1158858870,16020,16020,16020,16020,0
|
|
20230620,173600,1158858870,16020,16020,16020,16020,0
|
|
20230620,173500,1158858870,16020,16020,16020,16020,0
|
|
20230620,173400,1158858870,16020,16020,16020,16020,0
|
|
20230620,173300,1158858870,16020,16020,16020,16020,0
|
|
20230620,173200,1158858870,16020,16020,16020,16020,0
|
|
20230620,173100,1158858870,16020,16020,16020,16020,0
|
|
20230620,173000,1158858870,16020,16020,16020,16020,0
|
|
20230620,172900,1158858870,16020,16020,16020,16020,0
|
|
20230620,172800,1158858870,16020,16020,16020,16020,0
|
|
20230620,172700,1158858870,16020,16020,16020,16020,0
|
|
20230620,172600,1158858870,16020,16020,16020,16020,0
|
|
20230620,172500,1158858870,16020,16020,16020,16020,0
|
|
20230620,172400,1158858870,16020,16020,16020,16020,0
|
|
20230620,172300,1158858870,16020,16020,16020,16020,0
|
|
20230620,172200,1158858870,16020,16020,16020,16020,0
|
|
20230620,172100,1158858870,16020,16020,16020,16020,0
|
|
20230620,172000,1158858870,16020,16020,16020,16020,0
|
|
20230620,171900,1158858870,16020,16020,16020,16020,1896
|
|
20230620,171800,1158858870,16020,16020,16020,16020,0
|
|
20230620,171700,1158858870,16020,16020,16020,16020,0
|
|
20230620,171600,1158858870,16020,16020,16020,16020,0
|
|
20230620,171500,1158858870,16020,16020,16020,16020,0
|
|
20230620,171400,1158858870,16020,16020,16020,16020,0
|
|
20230620,171300,1158858870,16020,16020,16020,16020,0
|
|
20230620,171200,1158858870,16020,16020,16020,16020,0
|
|
20230620,171100,1158858870,16020,16020,16020,16020,0
|
|
20230620,171000,1158858870,16020,16020,16020,16020,0
|
|
20230620,170900,1158858870,16020,16020,16020,16020,0
|
|
20230620,170800,1158858870,16020,16020,16020,16020,0
|
|
20230620,170700,1158858870,16020,16020,16020,16020,0
|
|
20230620,170600,1158858870,16020,16020,16020,16020,0
|
|
20230620,170500,1158858870,16020,16020,16020,16020,0
|
|
20230620,170400,1158858870,16020,16020,16020,16020,0
|
|
20230620,170300,1158858870,16020,16020,16020,16020,0
|
|
20230620,170200,1158858870,16020,16020,16020,16020,0
|
|
20230620,170100,1158858870,16020,16020,16020,16020,0
|
|
20230620,170000,1158858870,16020,16020,16020,16020,0
|
|
20230620,165900,1158858870,16020,16020,16020,16020,0
|
|
20230620,165800,1158858870,16020,16020,16020,16020,0
|
|
20230620,165700,1158858870,16020,16020,16020,16020,0
|
|
20230620,165600,1158858870,16020,16020,16020,16020,0
|
|
20230620,165500,1158858870,16020,16020,16020,16020,0
|
|
20230620,165400,1158858870,16020,16020,16020,16020,0
|
|
20230620,165300,1158858870,16020,16020,16020,16020,0
|
|
20230620,165200,1158858870,16020,16020,16020,16020,0
|
|
20230620,165100,1158858870,16020,16020,16020,16020,0
|
|
20230620,165000,1158858870,16020,16020,16020,16020,0
|
|
20230620,164900,1158858870,16020,16020,16020,16020,1896
|
|
20230620,164800,1158858870,16020,16020,16020,16020,0
|
|
20230620,164700,1158858870,16020,16020,16020,16020,0
|
|
20230620,164600,1158858870,16020,16020,16020,16020,0
|
|
20230620,164500,1158858870,16020,16020,16020,16020,0
|
|
20230620,164400,1158858870,16020,16020,16020,16020,0
|
|
20230620,164300,1158858870,16020,16020,16020,16020,0
|
|
20230620,164200,1158858870,16020,16020,16020,16020,0
|
|
20230620,164100,1158858870,16020,16020,16020,16020,0
|
|
20230620,164000,1158858870,16020,16020,16020,16020,0
|
|
20230620,163900,1158858870,16020,16020,16020,16020,0
|
|
20230620,163800,1158858870,16020,16020,16020,16020,0
|
|
20230620,163700,1158858870,16020,16020,16020,16020,0
|
|
20230620,163600,1158858870,16020,16020,16020,16020,0
|
|
20230620,163500,1158858870,16020,16020,16020,16020,0
|
|
20230620,163400,1158858870,16020,16020,16020,16020,0
|
|
20230620,163300,1158858870,16020,16020,16020,16020,0
|
|
20230620,163200,1158858870,16020,16020,16020,16020,0
|
|
20230620,163100,1158858870,16020,16020,16020,16020,0
|
|
20230620,163000,1158858870,16020,16020,16020,16020,0
|
|
20230620,162900,1158858870,16020,16020,16020,16020,0
|
|
20230620,162800,1158858870,16020,16020,16020,16020,0
|
|
20230620,162700,1158858870,16020,16020,16020,16020,0
|
|
20230620,162600,1158858870,16020,16020,16020,16020,0
|
|
20230620,162500,1158858870,16020,16020,16020,16020,0
|
|
20230620,162400,1158858870,16020,16020,16020,16020,0
|
|
20230620,162300,1158858870,16020,16020,16020,16020,0
|
|
20230620,162200,1158858870,16020,16020,16020,16020,0
|
|
20230620,162100,1158858870,16020,16020,16020,16020,0
|
|
20230620,162000,1158858870,16020,16020,16020,16020,0
|
|
20230620,161900,1158858870,16020,16020,16020,16020,1896
|
|
20230620,161800,1158858870,16020,16020,16020,16020,0
|
|
20230620,161700,1158858870,16020,16020,16020,16020,0
|
|
20230620,161600,1158858870,16020,16020,16020,16020,0
|
|
20230620,161500,1158858870,16020,16020,16020,16020,0
|
|
20230620,161400,1158858870,16020,16020,16020,16020,0
|
|
20230620,161300,1158858870,16020,16020,16020,16020,0
|
|
20230620,161200,1158858870,16020,16020,16020,16020,0
|
|
20230620,161100,1158858870,16020,16020,16020,16020,0
|
|
20230620,161000,1158858870,16020,16020,16020,16020,0
|
|
20230620,160900,1158858870,16020,16020,16020,16020,0
|
|
20230620,160800,1158858870,16020,16020,16020,16020,0
|
|
20230620,160700,1158858870,16020,16020,16020,16020,0
|
|
20230620,160600,1158858870,16020,16020,16020,16020,0
|
|
20230620,160500,1158858870,16020,16020,16020,16020,0
|
|
20230620,160400,1158858870,16020,16020,16020,16020,0
|
|
20230620,160300,1158858870,16020,16020,16020,16020,0
|
|
20230620,160200,1158858870,16020,16020,16020,16020,0
|
|
20230620,160100,1158858870,16020,16020,16020,16020,0
|
|
20230620,160000,1158858870,16020,16020,16020,16020,0
|
|
20230620,155900,1158858870,16020,16020,16020,16020,0
|
|
20230620,155800,1158858870,16020,16020,16020,16020,0
|
|
20230620,155700,1158858870,16020,16020,16020,16020,0
|
|
20230620,155600,1158858870,16020,16020,16020,16020,0
|
|
20230620,155500,1158858870,16020,16020,16020,16020,0
|
|
20230620,155400,1158858870,16020,16020,16020,16020,0
|
|
20230620,155300,1158858870,16020,16020,16020,16020,0
|
|
20230620,155200,1158858870,16020,16020,16020,16020,0
|
|
20230620,155100,1158858870,16020,16020,16020,16020,0
|
|
20230620,155000,1158858870,16020,16020,16020,16020,0
|
|
20230620,154900,1158858870,16020,16020,16020,16020,1896
|
|
20230620,154800,1158858870,16020,16020,16020,16020,0
|
|
20230620,154700,1158858870,16020,16020,16020,16020,0
|
|
20230620,154600,1158858870,16020,16020,16020,16020,0
|
|
20230620,154500,1158858870,16020,16020,16020,16020,0
|
|
20230620,154400,1158858870,16020,16020,16020,16020,0
|
|
20230620,154300,1158858870,16020,16020,16020,16020,0
|
|
20230620,154200,1158858870,16020,16020,16020,16020,0
|
|
20230620,154100,1158858870,16020,16020,16020,16020,0
|
|
20230620,154000,1158858870,16020,16020,16020,16020,0
|
|
20230620,153900,1158858870,16020,16020,16020,16020,0
|
|
20230620,153800,1158858870,16020,16020,16020,16020,0
|
|
20230620,153700,1158858870,16020,16020,16020,16020,0
|
|
20230620,153600,1158858870,16020,16020,16020,16020,0
|
|
20230620,153500,1158858870,16020,16020,16020,16020,0
|
|
20230620,153400,1158858870,16020,16020,16020,16020,0
|
|
20230620,153300,1158858870,16020,16020,16020,16020,0
|
|
20230620,153200,1158858870,16020,16020,16020,16020,0
|
|
20230620,153100,1158858870,16020,16020,16020,16020,0
|
|
20230620,153000,1158858870,16020,16020,16020,16020,1896
|
|
20230620,152900,1128484950,16020,16020,16020,16020,0
|
|
20230620,152800,1128484950,16020,16020,16020,16020,0
|
|
20230620,152700,1128484950,16020,16020,16020,16020,0
|
|
20230620,152600,1128484950,16020,16020,16020,16020,0
|
|
20230620,152500,1128484950,16020,16020,16020,16020,0
|
|
20230620,152400,1128484950,16020,16020,16020,16020,0
|
|
20230620,152300,1128484950,16020,16020,16020,16020,0
|
|
20230620,152200,1128484950,16020,16020,16020,16020,0
|
|
20230620,152100,1128484950,16020,16020,16020,16020,0
|
|
20230620,152000,1128484950,16020,16020,16020,16020,0
|
|
20230620,151900,1128484950,16020,16010,16020,16010,366
|
|
20230620,151800,1122624900,16010,16010,16010,16000,30
|
|
20230620,151700,1122144760,16010,16000,16010,16000,100
|
|
20230620,151600,1120543860,16010,16000,16010,16000,132
|
|
20230620,151500,1118431800,16000,16000,16010,16000,203
|
|
20230620,151400,1115183490,15980,15980,15980,15980,0
|
|
20230620,151300,1115183490,15980,16010,16010,15980,67
|
|
20230620,151200,1114111460,16000,16000,16000,16000,0
|
|
20230620,151100,1114111460,16000,15980,16000,15980,102
|
|
20230620,151000,1112479560,15990,16000,16000,15990,20
|
|
20230620,150900,1112159640,16000,16010,16010,16000,132
|
|
20230620,150800,1110046390,15980,15980,15980,15980,0
|
|
20230620,150700,1110046390,15980,15980,15980,15980,84
|
|
20230620,150600,1108704070,15980,15980,15980,15980,25
|
|
20230620,150500,1108304570,15980,15980,15980,15980,0
|
|
20230620,150400,1108304570,15980,16000,16000,15980,255
|
|
20230620,150300,1104224590,16000,16000,16000,16000,200
|
|
20230620,150200,1101024590,16020,16020,16020,16020,2
|
|
20230620,150100,1100992550,16000,16020,16020,16000,9
|
|
20230620,150000,1100848530,16000,16000,16020,16000,206
|
|
20230620,145900,1097552480,16010,16010,16010,16010,8
|
|
20230620,145800,1097424400,16000,16020,16020,16000,723
|
|
20230620,145700,1085842170,16020,16030,16030,16020,198
|
|
20230620,145600,1082668250,16020,16020,16020,16010,6
|
|
20230620,145500,1082572150,16020,16010,16020,16010,11
|
|
20230620,145400,1082396030,16030,16010,16030,16010,3296
|
|
20230620,145300,1029566140,16020,16010,16020,16010,77
|
|
20230620,145200,1028332720,16000,16000,16000,16000,32
|
|
20230620,145100,1027820720,16020,16000,16020,16000,578
|
|
20230620,145000,1018566170,16000,16000,16000,16000,2
|
|
20230620,144900,1018534170,16000,16000,16010,16000,48
|
|
20230620,144800,1017766140,15950,16000,16000,15950,450
|
|
20230620,144700,1010566240,15970,15970,15970,15970,2
|
|
20230620,144600,1010534300,15950,15950,15950,15950,66
|
|
20230620,144500,1009481600,15950,15980,15980,15950,292
|
|
20230620,144400,1004824060,15980,15980,16000,15980,116
|
|
20230620,144300,1002968290,15960,15960,15960,15960,11
|
|
20230620,144200,1002792730,15960,15960,15960,15960,2
|
|
20230620,144100,1002760810,15970,15970,15970,15970,2
|
|
20230620,144000,1002728870,15990,15980,15990,15980,147
|
|
20230620,143900,1000378360,15980,15960,15980,15960,9
|
|
20230620,143800,1000234690,15960,15990,15990,15960,102
|
|
20230620,143700,998603810,15970,15960,15970,15960,26
|
|
20230620,143600,998188830,15940,15990,15990,15940,102
|
|
20230620,143500,996557950,15940,15990,15990,15940,7
|
|
20230620,143400,996446120,15970,15960,15970,15960,93
|
|
20230620,143300,994961050,15940,15940,15940,15940,2
|
|
20230620,143200,994929170,15930,15930,15930,15930,2
|
|
20230620,143100,994897310,15930,15960,15960,15930,177
|
|
20230620,143000,992076530,15950,15980,15980,15950,309
|
|
20230620,142900,987144800,15970,15970,15970,15970,34
|
|
20230620,142800,986601820,15980,15990,16000,15970,171
|
|
20230620,142700,983870660,15990,16000,16000,15990,2219
|
|
20230620,142600,948367940,16000,16000,16000,16000,132
|
|
20230620,142500,946255940,16000,16000,16010,16000,89
|
|
20230620,142400,944831150,16020,16020,16020,16000,4
|
|
20230620,142300,944767110,16020,16010,16020,16010,4
|
|
20230620,142200,944703060,16020,16000,16020,16000,412
|
|
20230620,142100,938108210,16010,16000,16010,16000,1147
|
|
20230620,142000,919755740,16000,16010,16010,16000,4
|
|
20230620,141900,919691730,16010,16010,16010,16000,10
|
|
20230620,141800,919531710,16010,16000,16010,16000,18
|
|
20230620,141700,919243690,16000,16000,16000,16000,0
|
|
20230620,141600,919243690,16000,16000,16000,16000,8
|
|
20230620,141500,919115690,16000,16000,16000,16000,0
|
|
20230620,141400,919115690,16000,16000,16000,16000,22
|
|
20230620,141300,918763690,16000,16010,16010,16000,32
|
|
20230620,141200,918251560,16010,16010,16010,16010,9
|
|
20230620,141100,918107470,16010,16010,16010,16010,0
|
|
20230620,141000,918107470,16010,16000,16010,16000,13
|
|
20230620,140900,917899420,16000,16000,16000,16000,0
|
|
20230620,140800,917899420,16000,16000,16000,16000,0
|
|
20230620,140700,917899420,16000,16000,16000,16000,9
|
|
20230620,140600,917755420,16010,16010,16010,16000,29
|
|
20230620,140500,917291230,16010,16010,16010,16010,473
|
|
20230620,140400,909718500,16010,16010,16010,16010,0
|
|
20230620,140300,909718500,16010,16010,16010,16010,8
|
|
20230620,140200,909590420,16030,16030,16030,16020,257
|
|
20230620,140100,905471330,16030,16030,16030,16030,39
|
|
20230620,140000,904846160,16030,16040,16050,16030,124
|
|
20230620,135900,902856690,16030,16030,16030,16030,50
|
|
20230620,135800,902055190,16030,16030,16030,16030,0
|
|
20230620,135700,902055190,16030,16030,16030,16030,8
|
|
20230620,135600,901926950,16030,16030,16030,16030,250
|
|
20230620,135500,897919450,16030,16030,16030,16030,3
|
|
20230620,135400,897871360,16030,16030,16030,16030,8
|
|
20230620,135300,897743120,16040,16040,16040,16040,10
|
|
20230620,135200,897582720,16040,16040,16040,16040,0
|
|
20230620,135100,897582720,16040,16040,16040,16030,310
|
|
20230620,135000,892610410,16040,16040,16040,16040,33
|
|
20230620,134900,892081090,16040,16030,16040,16030,22
|
|
20230620,134800,891728220,16030,16030,16030,16030,8
|
|
20230620,134700,891599980,16030,16030,16030,16030,0
|
|
20230620,134600,891599980,16030,16030,16030,16030,21
|
|
20230620,134500,891263350,16030,16040,16040,16030,460
|
|
20230620,134400,883885550,16030,16030,16030,16030,110
|
|
20230620,134300,882122250,16030,16010,16030,16010,101
|
|
20230620,134200,880505220,16010,16010,16010,16010,10
|
|
20230620,134100,880345120,16020,16020,16020,16020,0
|
|
20230620,134000,880345120,16020,16020,16020,16020,2
|
|
20230620,133900,880313080,16020,16010,16020,16010,58
|
|
20230620,133800,879384000,16020,16020,16020,16020,31
|
|
20230620,133700,878887380,16020,16020,16020,16020,31
|
|
20230620,133600,878390760,16020,16010,16020,16010,30
|
|
20230620,133500,877910350,16020,16020,16020,16020,8
|
|
20230620,133400,877782190,16020,16020,16020,16020,0
|
|
20230620,133300,877782190,16020,16020,16020,16010,119
|
|
20230620,133200,875876390,16020,16020,16020,16020,1
|
|
20230620,133100,875860370,16010,16020,16020,16010,223
|
|
20230620,133000,872289970,16020,16030,16030,16020,67
|
|
20230620,132900,871216620,16030,16030,16030,16020,6
|
|
20230620,132800,871120470,16030,16030,16030,16030,387
|
|
20230620,132700,864916860,16030,16030,16030,16030,8
|
|
20230620,132600,864788620,16030,16030,16030,16030,6
|
|
20230620,132500,864692440,16030,16030,16030,16030,189
|
|
20230620,132400,861662770,16030,16030,16040,16030,114
|
|
20230620,132300,859834350,16040,16030,16040,16030,440
|
|
20230620,132200,852779130,16020,16020,16020,16020,1
|
|
20230620,132100,852763110,16010,16010,16010,16010,9
|
|
20230620,132000,852619020,16010,16010,16010,16010,100
|
|
20230620,131900,851018020,16030,16030,16030,16030,0
|
|
20230620,131800,851018020,16030,16010,16030,16000,169
|
|
20230620,131700,848312390,16010,16010,16010,16010,105
|
|
20230620,131600,846631340,16010,16010,16010,16010,119
|
|
20230620,131500,844726150,16010,16010,16010,16010,9
|
|
20230620,131400,844582060,16020,16020,16040,16020,72
|
|
20230620,131300,843428600,16040,16020,16040,16020,214
|
|
20230620,131200,839998180,16020,16010,16020,16010,248
|
|
20230620,131100,836025300,16020,16020,16020,16020,0
|
|
20230620,131000,836025300,16020,16010,16020,16010,55
|
|
20230620,130900,835144700,16000,16010,16010,16000,19
|
|
20230620,130800,834840590,16020,16020,16020,16020,1
|
|
20230620,130700,834824570,16020,16010,16020,16010,572
|
|
20230620,130600,825666510,16000,15990,16000,15990,610
|
|
20230620,130500,815906600,15990,15990,15990,15990,0
|
|
20230620,130400,815906600,15990,15990,15990,15990,0
|
|
20230620,130300,815906600,15990,15990,15990,15990,105
|
|
20230620,130200,814227650,16000,16000,16000,16000,6
|
|
20230620,130100,814131650,16000,16000,16000,16000,0
|
|
20230620,130000,814131650,16000,15980,16000,15980,116
|
|
20230620,125900,812275830,15980,16000,16000,15980,316
|
|
20230620,125800,807220010,16000,15980,16000,15980,82
|
|
20230620,125700,805908080,15960,15940,15960,15940,23
|
|
20230620,125600,805541240,15960,15960,15960,15960,154
|
|
20230620,125500,803083400,15930,15930,15930,15930,80
|
|
20230620,125400,801809000,15930,15950,15960,15930,159
|
|
20230620,125300,799271710,15960,15930,15960,15930,1280
|
|
20230620,125200,778880070,15920,15930,15930,15920,449
|
|
20230620,125100,771729500,15940,15940,15940,15940,1
|
|
20230620,125000,771713560,15930,15930,15930,15930,9
|
|
20230620,124900,771570190,15940,15940,15940,15940,205
|
|
20230620,124800,768302490,15940,15940,15940,15940,0
|
|
20230620,124700,768302490,15940,15940,15940,15940,78
|
|
20230620,124600,767059170,15940,15950,15960,15940,150
|
|
20230620,124500,764665950,15950,15950,15950,15950,10
|
|
20230620,124400,764506450,15950,15950,15950,15950,18
|
|
20230620,124300,764219350,15960,15960,15960,15960,56
|
|
20230620,124200,763325590,15950,15950,15950,15950,300
|
|
20230620,124100,758540590,15950,15960,15960,15950,78
|
|
20230620,124000,757295870,15960,15960,15960,15960,141
|
|
20230620,123900,755045510,15960,15960,15980,15960,259
|
|
20230620,123800,750909710,15960,15960,15960,15960,9
|
|
20230620,123700,750766070,15980,15980,15980,15980,0
|
|
20230620,123600,750766070,15980,15970,15980,15970,100
|
|
20230620,123500,749168150,15960,15980,15980,15960,314
|
|
20230620,123400,744150590,15980,15980,15980,15980,225
|
|
20230620,123300,740555090,15980,15980,15980,15980,9
|
|
20230620,123200,740411270,15980,16000,16000,15980,213
|
|
20230620,123100,737006230,16000,15980,16000,15980,10
|
|
20230620,123000,736846390,16000,16000,16000,16000,5
|
|
20230620,122900,736766390,16000,16010,16010,16000,59
|
|
20230620,122800,735822370,16000,16000,16000,15960,96
|
|
20230620,122700,734286730,15960,15960,15960,15960,0
|
|
20230620,122600,734286730,15960,16000,16000,15960,106
|
|
20230620,122500,732591050,15990,15980,15990,15980,52
|
|
20230620,122400,731759970,15980,15980,15980,15980,144
|
|
20230620,122300,729458850,15980,16000,16000,15980,14
|
|
20230620,122200,729235070,16000,16000,16000,16000,862
|
|
20230620,122100,715443070,15990,15990,15990,15990,48
|
|
20230620,122000,714675550,15980,15990,15990,15980,22
|
|
20230620,121900,714323940,15990,16000,16000,15990,91
|
|
20230620,121800,712867950,15990,15980,15990,15980,69
|
|
20230620,121700,711764720,15980,15990,15990,15980,176
|
|
20230620,121600,708951060,15980,15980,15980,15980,50
|
|
20230620,121500,708152060,15980,15990,15990,15980,109
|
|
20230620,121400,706409240,15980,15990,15990,15980,19
|
|
20230620,121300,706105520,15980,15980,15980,15980,10
|
|
20230620,121200,705945720,15980,15970,15980,15970,101
|
|
20230620,121100,704331880,15950,15950,15950,15950,8
|
|
20230620,121000,704204280,15960,15960,15960,15960,9
|
|
20230620,120900,704060640,15990,15990,15990,15990,100
|
|
20230620,120800,702461640,15960,15960,15960,15960,17
|
|
20230620,120700,702190320,15960,15960,15960,15960,58
|
|
20230620,120600,701264640,15960,15960,15960,15960,3
|
|
20230620,120500,701216760,15980,15960,15990,15960,115
|
|
20230620,120400,699379310,15960,15960,15960,15960,0
|
|
20230620,120300,699379310,15960,15960,15960,15960,65
|
|
20230620,120200,698341910,15960,15980,15980,15960,65
|
|
20230620,120100,697303530,15990,15980,15990,15980,121
|
|
20230620,120000,695368850,15990,15980,15990,15980,12
|
|
20230620,115900,695176990,15960,15960,15960,15960,18
|
|
20230620,115800,694889710,15990,15970,15990,15970,100
|
|
20230620,115700,693290850,15960,15970,15970,15960,14
|
|
20230620,115600,693067400,15970,15970,15970,15970,15
|
|
20230620,115500,692827850,15970,15990,15990,15970,358
|
|
20230620,115400,687109430,15980,15970,15980,15970,51
|
|
20230620,115300,686294540,15970,15960,15970,15960,115
|
|
20230620,115200,684458080,15970,15970,15970,15970,0
|
|
20230620,115100,684458080,15970,15960,15970,15960,107
|
|
20230620,115000,682749310,15960,15960,15960,15960,8
|
|
20230620,114900,682621630,15960,15970,15970,15960,11
|
|
20230620,114800,682446000,15980,15980,15980,15980,0
|
|
20230620,114700,682446000,15980,15970,15980,15970,108
|
|
20230620,114600,680720240,15970,15980,15980,15970,9
|
|
20230620,114500,680576500,15990,15990,15990,15990,0
|
|
20230620,114400,680576500,15990,15970,15990,15970,117
|
|
20230620,114300,678706010,16000,16000,16000,16000,0
|
|
20230620,114200,678706010,16000,16000,16000,16000,1
|
|
20230620,114100,678690010,15990,15990,15990,15990,137
|
|
20230620,114000,676499380,15980,15980,15980,15980,8
|
|
20230620,113900,676371540,15970,15970,15970,15970,0
|
|
20230620,113800,676371540,15970,15970,15970,15970,2
|
|
20230620,113700,676339600,15970,15990,15990,15970,109
|
|
20230620,113600,674596870,15970,15970,15970,15970,1
|
|
20230620,113500,674580900,15970,15970,15970,15970,0
|
|
20230620,113400,674580900,15970,15990,16000,15970,129
|
|
20230620,113300,672517630,15970,15970,15970,15970,10
|
|
20230620,113200,672357930,15970,15970,15970,15970,0
|
|
20230620,113100,672357930,15970,16000,16000,15970,66
|
|
20230620,113000,671302390,15990,15990,15990,15990,70
|
|
20230620,112900,670183090,15950,15950,15950,15950,0
|
|
20230620,112800,670183090,15950,15950,15950,15950,9
|
|
20230620,112700,670039540,15990,15990,15990,15990,63
|
|
20230620,112600,669032170,15980,15980,15980,15980,44
|
|
20230620,112500,668329050,15950,15950,15950,15950,8
|
|
20230620,112400,668201450,15980,15980,15980,15980,0
|
|
20230620,112300,668201450,15980,15980,15980,15980,127
|
|
20230620,112200,666171990,15950,15950,15950,15950,309
|
|
20230620,112100,661243440,15980,15980,15980,15980,0
|
|
20230620,112000,661243440,15980,15970,15980,15970,100
|
|
20230620,111900,659646350,15950,15960,15960,15950,44
|
|
20230620,111800,658944520,15970,15970,15970,15970,0
|
|
20230620,111700,658944520,15970,15980,15980,15970,109
|
|
20230620,111600,657202790,15950,15950,15950,15950,9
|
|
20230620,111500,657059240,15950,15950,15950,15950,0
|
|
20230620,111400,657059240,15950,15950,15950,15950,0
|
|
20230620,111300,657059240,15950,15980,15980,15950,108
|
|
20230620,111200,655333640,15980,15980,15980,15980,0
|
|
20230620,111100,655333640,15980,15980,15980,15980,1
|
|
20230620,111000,655317660,15980,15970,15980,15970,130
|
|
20230620,110900,653240340,15950,15950,15950,15950,1
|
|
20230620,110800,653224390,15950,15950,15950,15950,0
|
|
20230620,110700,653224390,15950,15950,15950,15950,9
|
|
20230620,110600,653080840,16000,16000,16000,16000,100
|
|
20230620,110500,651480840,16000,16000,16000,16000,0
|
|
20230620,110400,651480840,16000,16000,16000,16000,6
|
|
20230620,110300,651384840,16010,16000,16010,16000,101
|
|
20230620,110200,649768830,16000,16000,16000,16000,1
|
|
20230620,110100,649752830,16000,16000,16000,15950,1004
|
|
20230620,110000,633689280,16000,16000,16000,16000,9
|
|
20230620,105900,633545280,16000,16000,16000,16000,132
|
|
20230620,105800,631433280,16000,15970,16000,15940,1394
|
|
20230620,105700,609142040,15970,15970,15970,15970,0
|
|
20230620,105600,609142040,15970,15970,15970,15970,111
|
|
20230620,105500,607369370,15940,15940,15940,15940,8
|
|
20230620,105400,607241850,15970,15970,15970,15970,0
|
|
20230620,105300,607241850,15970,15970,15970,15970,2
|
|
20230620,105200,607209910,15970,15940,15970,15940,437
|
|
20230620,105100,600243120,15970,15940,15970,15940,304
|
|
20230620,105000,595397270,15940,15940,15940,15940,0
|
|
20230620,104900,595397270,15940,15950,15950,15940,161
|
|
20230620,104800,592829650,15940,15940,15940,15940,0
|
|
20230620,104700,592829650,15940,15940,15940,15940,0
|
|
20230620,104600,592829650,15940,15960,15960,15940,139
|
|
20230620,104500,590611990,15940,15940,15940,15940,0
|
|
20230620,104400,590611990,15940,15950,15950,15940,40
|
|
20230620,104300,589974380,15950,15950,15950,15950,63
|
|
20230620,104200,588969530,15960,15960,15960,15960,100
|
|
20230620,104100,587373530,15950,15950,15950,15950,0
|
|
20230620,104000,587373530,15950,15950,15950,15950,8
|
|
20230620,103900,587245930,15980,15980,15980,15980,139
|
|
20230620,103800,585024710,15960,15960,15960,15960,47
|
|
20230620,103700,584274590,15960,15960,15960,15960,9
|
|
20230620,103600,584130950,15960,15960,15960,15960,0
|
|
20230620,103500,584130950,15960,15970,15970,15960,200
|
|
20230620,103400,580937950,15960,15960,15960,15960,8
|
|
20230620,103300,580810270,15950,15950,15950,15950,1
|
|
20230620,103200,580794320,16010,15970,16010,15950,104
|
|
20230620,103100,579133360,15990,15980,15990,15980,101
|
|
20230620,103000,577518690,15990,15990,15990,15990,4
|
|
20230620,102900,577454730,15990,15990,15990,15990,0
|
|
20230620,102800,577454730,15990,15980,15990,15970,388
|
|
20230620,102700,571256420,15990,15990,15990,15990,2
|
|
20230620,102600,571224440,16030,16000,16030,15990,1721
|
|
20230620,102500,543689340,16010,16010,16010,16010,242
|
|
20230620,102400,539814920,16010,16010,16010,16010,8
|
|
20230620,102300,539686840,16040,16040,16040,16040,0
|
|
20230620,102200,539686840,16040,16040,16040,16040,10
|
|
20230620,102100,539526440,16020,16040,16040,16020,76
|
|
20230620,102000,538308880,16050,16040,16050,16040,265
|
|
20230620,101900,534058130,16060,16060,16060,16060,1
|
|
20230620,101800,534042070,16020,16020,16020,16020,8
|
|
20230620,101700,533913910,16050,16050,16050,16050,32
|
|
20230620,101600,533400310,16060,16010,16060,16010,462
|
|
20230620,101500,526003640,16030,16030,16030,16030,9
|
|
20230620,101400,525859370,16080,16080,16080,16080,0
|
|
20230620,101300,525859370,16080,16050,16080,16040,1773
|
|
20230620,101200,497411960,16080,16070,16080,16050,564
|
|
20230620,101100,488358760,16080,16060,16080,16060,104
|
|
20230620,101000,486688500,16060,16060,16090,16060,2030
|
|
20230620,100900,454056580,16070,16070,16070,16070,50
|
|
20230620,100800,453253080,16070,16060,16070,16060,81
|
|
20230620,100700,451951470,16060,16050,16060,16050,59
|
|
20230620,100600,451004130,16050,16050,16050,16050,160
|
|
20230620,100500,448436130,16050,16050,16050,16050,3
|
|
20230620,100400,448387980,16050,16050,16050,16050,26
|
|
20230620,100300,447970680,16050,16050,16050,16050,0
|
|
20230620,100200,447970680,16050,16060,16070,16050,379
|
|
20230620,100100,441880250,16060,16060,16060,16060,56
|
|
20230620,100000,440980890,16070,16070,16070,16070,6
|
|
20230620,095900,440884470,16070,16070,16070,16070,50
|
|
20230620,095800,440080970,16070,16060,16070,16060,308
|
|
20230620,095700,435133270,16050,16050,16050,16050,1
|
|
20230620,095600,435117220,16050,16050,16050,16050,95
|
|
20230620,095500,433592470,16050,16050,16050,16050,0
|
|
20230620,095400,433592470,16050,16050,16050,16040,125
|
|
20230620,095300,431586720,16050,16040,16050,16040,41
|
|
20230620,095200,430928970,16040,16030,16040,16030,47
|
|
20230620,095100,430175100,16030,16030,16030,16030,58
|
|
20230620,095000,429245360,16030,16060,16060,16030,401
|
|
20230620,094900,422808780,16060,16080,16080,16060,116
|
|
20230620,094800,420944080,16100,16100,16100,16100,10
|
|
20230620,094700,420783080,16110,16100,16110,16080,40
|
|
20230620,094600,420139290,16110,16110,16120,16110,1946
|
|
20230620,094500,388788910,16110,16130,16130,16110,231
|
|
20230620,094400,385063000,16130,16130,16140,16130,81
|
|
20230620,094300,383756460,16140,16120,16140,16110,606
|
|
20230620,094200,373976570,16120,16130,16140,16110,322
|
|
20230620,094100,368784900,16130,16120,16130,16110,471
|
|
20230620,094000,361191400,16120,16110,16120,16110,1828
|
|
20230620,093900,331729150,16110,16100,16110,16100,1071
|
|
20230620,093800,314485030,16080,16120,16120,16080,496
|
|
20230620,093700,306507330,16120,16100,16140,16100,1916
|
|
20230620,093600,275638260,16090,16030,16090,16030,1840
|
|
20230620,093500,246091670,16030,16010,16030,16010,530
|
|
20230620,093400,237601550,16010,16010,16030,16010,539
|
|
20230620,093300,228966660,16020,16020,16020,16010,1221
|
|
20230620,093200,209407040,16030,16040,16040,16030,135
|
|
20230620,093100,207241650,16040,16060,16080,16040,674
|
|
20230620,093000,196416830,16060,15950,16070,15950,2216
|
|
20230620,092900,160970740,15940,15930,15940,15930,55
|
|
20230620,092800,160094060,15920,15920,15920,15920,90
|
|
20230620,092700,158661260,15910,15910,15910,15910,227
|
|
20230620,092600,155049690,15910,15900,15910,15900,17
|
|
20230620,092500,154779380,15900,15900,15900,15900,51
|
|
20230620,092400,153968480,15900,15900,15900,15900,50
|
|
20230620,092300,153173480,15900,15920,15920,15900,725
|
|
20230620,092200,141645700,15900,15900,15900,15900,137
|
|
20230620,092100,139467400,15920,15910,15920,15910,52
|
|
20230620,092000,138639610,15890,15900,15900,15890,1211
|
|
20230620,091900,119386670,15920,15910,15930,15900,851
|
|
20230620,091800,105848240,15940,15940,15940,15940,0
|
|
20230620,091700,105848240,15940,15900,15940,15900,4
|
|
20230620,091600,105784560,15800,15800,15800,15800,0
|
|
20230620,091500,105784560,15800,15800,15800,15800,86
|
|
20230620,091400,104425760,15800,15820,15820,15800,1772
|
|
20230620,091300,76412890,15870,15830,15870,15820,309
|
|
20230620,091200,71524010,15820,15830,15830,15820,130
|
|
20230620,091100,69467100,15810,15810,15810,15810,15
|
|
20230620,091000,69229950,15800,15870,15870,15800,640
|
|
20230620,090900,59100870,15890,15890,15890,15890,6
|
|
20230620,090800,59005530,15890,15890,15890,15890,8
|
|
20230620,090700,58878410,15850,15830,15850,15800,1027
|
|
20230620,090600,42637810,15840,15910,15910,15840,1223
|
|
20230620,090500,23243920,15910,15930,15930,15910,87
|
|
20230620,090400,21858790,15930,15930,15930,15930,151
|
|
20230620,090300,19453360,15930,15950,15950,15930,131
|
|
20230620,090200,17364450,15950,15950,15950,15950,0
|
|
20230620,090100,17364450,15950,15950,15950,15930,223
|
|
20230620,090000,13811360,15950,15930,15950,15930,867
|