697 lines
35 KiB
CSV
697 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,203400,169893930,12980,12980,12980,12980,537
|
|
20230616,203300,169893930,12980,12980,12980,12980,0
|
|
20230616,203200,169893930,12980,12980,12980,12980,0
|
|
20230616,203100,169893930,12980,12980,12980,12980,0
|
|
20230616,203000,169893930,12980,12980,12980,12980,0
|
|
20230616,202900,169893930,12980,12980,12980,12980,0
|
|
20230616,202800,169893930,12980,12980,12980,12980,0
|
|
20230616,202700,169893930,12980,12980,12980,12980,0
|
|
20230616,202600,169893930,12980,12980,12980,12980,0
|
|
20230616,202500,169893930,12980,12980,12980,12980,0
|
|
20230616,202400,169893930,12980,12980,12980,12980,0
|
|
20230616,202300,169893930,12980,12980,12980,12980,0
|
|
20230616,202200,169893930,12980,12980,12980,12980,0
|
|
20230616,202100,169893930,12980,12980,12980,12980,0
|
|
20230616,202000,169893930,12980,12980,12980,12980,0
|
|
20230616,201900,169893930,12980,12980,12980,12980,0
|
|
20230616,201800,169893930,12980,12980,12980,12980,0
|
|
20230616,201700,169893930,12980,12980,12980,12980,0
|
|
20230616,201600,169893930,12980,12980,12980,12980,0
|
|
20230616,201500,169893930,12980,12980,12980,12980,0
|
|
20230616,201400,169893930,12980,12980,12980,12980,0
|
|
20230616,201300,169893930,12980,12980,12980,12980,0
|
|
20230616,201200,169893930,12980,12980,12980,12980,0
|
|
20230616,201100,169893930,12980,12980,12980,12980,0
|
|
20230616,201000,169893930,12980,12980,12980,12980,0
|
|
20230616,200900,169893930,12980,12980,12980,12980,0
|
|
20230616,200800,169893930,12980,12980,12980,12980,0
|
|
20230616,200700,169893930,12980,12980,12980,12980,0
|
|
20230616,200600,169893930,12980,12980,12980,12980,0
|
|
20230616,200500,169893930,12980,12980,12980,12980,0
|
|
20230616,200400,169893930,12980,12980,12980,12980,537
|
|
20230616,200300,169893930,12980,12980,12980,12980,0
|
|
20230616,200200,169893930,12980,12980,12980,12980,0
|
|
20230616,200100,169893930,12980,12980,12980,12980,0
|
|
20230616,200000,169893930,12980,12980,12980,12980,0
|
|
20230616,195900,169893930,12980,12980,12980,12980,0
|
|
20230616,195800,169893930,12980,12980,12980,12980,0
|
|
20230616,195700,169893930,12980,12980,12980,12980,0
|
|
20230616,195600,169893930,12980,12980,12980,12980,0
|
|
20230616,195500,169893930,12980,12980,12980,12980,0
|
|
20230616,195400,169893930,12980,12980,12980,12980,0
|
|
20230616,195300,169893930,12980,12980,12980,12980,0
|
|
20230616,195200,169893930,12980,12980,12980,12980,0
|
|
20230616,195100,169893930,12980,12980,12980,12980,0
|
|
20230616,195000,169893930,12980,12980,12980,12980,0
|
|
20230616,194900,169893930,12980,12980,12980,12980,0
|
|
20230616,194800,169893930,12980,12980,12980,12980,0
|
|
20230616,194700,169893930,12980,12980,12980,12980,0
|
|
20230616,194600,169893930,12980,12980,12980,12980,0
|
|
20230616,194500,169893930,12980,12980,12980,12980,0
|
|
20230616,194400,169893930,12980,12980,12980,12980,0
|
|
20230616,194300,169893930,12980,12980,12980,12980,0
|
|
20230616,194200,169893930,12980,12980,12980,12980,0
|
|
20230616,194100,169893930,12980,12980,12980,12980,0
|
|
20230616,194000,169893930,12980,12980,12980,12980,0
|
|
20230616,193900,169893930,12980,12980,12980,12980,0
|
|
20230616,193800,169893930,12980,12980,12980,12980,0
|
|
20230616,193700,169893930,12980,12980,12980,12980,0
|
|
20230616,193600,169893930,12980,12980,12980,12980,0
|
|
20230616,193500,169893930,12980,12980,12980,12980,0
|
|
20230616,193400,169893930,12980,12980,12980,12980,537
|
|
20230616,193300,169893930,12980,12980,12980,12980,0
|
|
20230616,193200,169893930,12980,12980,12980,12980,0
|
|
20230616,193100,169893930,12980,12980,12980,12980,0
|
|
20230616,193000,169893930,12980,12980,12980,12980,0
|
|
20230616,192900,169893930,12980,12980,12980,12980,0
|
|
20230616,192800,169893930,12980,12980,12980,12980,0
|
|
20230616,192700,169893930,12980,12980,12980,12980,0
|
|
20230616,192600,169893930,12980,12980,12980,12980,0
|
|
20230616,192500,169893930,12980,12980,12980,12980,0
|
|
20230616,192400,169893930,12980,12980,12980,12980,0
|
|
20230616,192300,169893930,12980,12980,12980,12980,0
|
|
20230616,192200,169893930,12980,12980,12980,12980,0
|
|
20230616,192100,169893930,12980,12980,12980,12980,0
|
|
20230616,192000,169893930,12980,12980,12980,12980,0
|
|
20230616,191900,169893930,12980,12980,12980,12980,0
|
|
20230616,191800,169893930,12980,12980,12980,12980,0
|
|
20230616,191700,169893930,12980,12980,12980,12980,0
|
|
20230616,191600,169893930,12980,12980,12980,12980,0
|
|
20230616,191500,169893930,12980,12980,12980,12980,0
|
|
20230616,191400,169893930,12980,12980,12980,12980,0
|
|
20230616,191300,169893930,12980,12980,12980,12980,0
|
|
20230616,191200,169893930,12980,12980,12980,12980,0
|
|
20230616,191100,169893930,12980,12980,12980,12980,0
|
|
20230616,191000,169893930,12980,12980,12980,12980,0
|
|
20230616,190900,169893930,12980,12980,12980,12980,0
|
|
20230616,190800,169893930,12980,12980,12980,12980,0
|
|
20230616,190700,169893930,12980,12980,12980,12980,0
|
|
20230616,190600,169893930,12980,12980,12980,12980,0
|
|
20230616,190500,169893930,12980,12980,12980,12980,0
|
|
20230616,190400,169893930,12980,12980,12980,12980,537
|
|
20230616,190300,169893930,12980,12980,12980,12980,0
|
|
20230616,190200,169893930,12980,12980,12980,12980,0
|
|
20230616,190100,169893930,12980,12980,12980,12980,0
|
|
20230616,190000,169893930,12980,12980,12980,12980,0
|
|
20230616,185900,169893930,12980,12980,12980,12980,0
|
|
20230616,185800,169893930,12980,12980,12980,12980,0
|
|
20230616,185700,169893930,12980,12980,12980,12980,0
|
|
20230616,185600,169893930,12980,12980,12980,12980,0
|
|
20230616,185500,169893930,12980,12980,12980,12980,0
|
|
20230616,185400,169893930,12980,12980,12980,12980,0
|
|
20230616,185300,169893930,12980,12980,12980,12980,0
|
|
20230616,185200,169893930,12980,12980,12980,12980,0
|
|
20230616,185100,169893930,12980,12980,12980,12980,0
|
|
20230616,185000,169893930,12980,12980,12980,12980,0
|
|
20230616,184900,169893930,12980,12980,12980,12980,0
|
|
20230616,184800,169893930,12980,12980,12980,12980,0
|
|
20230616,184700,169893930,12980,12980,12980,12980,0
|
|
20230616,184600,169893930,12980,12980,12980,12980,0
|
|
20230616,184500,169893930,12980,12980,12980,12980,0
|
|
20230616,184400,169893930,12980,12980,12980,12980,0
|
|
20230616,184300,169893930,12980,12980,12980,12980,0
|
|
20230616,184200,169893930,12980,12980,12980,12980,0
|
|
20230616,184100,169893930,12980,12980,12980,12980,0
|
|
20230616,184000,169893930,12980,12980,12980,12980,0
|
|
20230616,183900,169893930,12980,12980,12980,12980,0
|
|
20230616,183800,169893930,12980,12980,12980,12980,0
|
|
20230616,183700,169893930,12980,12980,12980,12980,0
|
|
20230616,183600,169893930,12980,12980,12980,12980,0
|
|
20230616,183500,169893930,12980,12980,12980,12980,0
|
|
20230616,183400,169893930,12980,12980,12980,12980,537
|
|
20230616,183300,169893930,12980,12980,12980,12980,0
|
|
20230616,183200,169893930,12980,12980,12980,12980,0
|
|
20230616,183100,169893930,12980,12980,12980,12980,0
|
|
20230616,183000,169893930,12980,12980,12980,12980,0
|
|
20230616,182900,169893930,12980,12980,12980,12980,0
|
|
20230616,182800,169893930,12980,12980,12980,12980,0
|
|
20230616,182700,169893930,12980,12980,12980,12980,0
|
|
20230616,182600,169893930,12980,12980,12980,12980,0
|
|
20230616,182500,169893930,12980,12980,12980,12980,0
|
|
20230616,182400,169893930,12980,12980,12980,12980,0
|
|
20230616,182300,169893930,12980,12980,12980,12980,0
|
|
20230616,182200,169893930,12980,12980,12980,12980,0
|
|
20230616,182100,169893930,12980,12980,12980,12980,0
|
|
20230616,182000,169893930,12980,12980,12980,12980,0
|
|
20230616,181900,169893930,12980,12980,12980,12980,0
|
|
20230616,181800,169893930,12980,12980,12980,12980,0
|
|
20230616,181700,169893930,12980,12980,12980,12980,0
|
|
20230616,181600,169893930,12980,12980,12980,12980,0
|
|
20230616,181500,169893930,12980,12980,12980,12980,0
|
|
20230616,181400,169893930,12980,12980,12980,12980,0
|
|
20230616,181300,169893930,12980,12980,12980,12980,0
|
|
20230616,181200,169893930,12980,12980,12980,12980,0
|
|
20230616,181100,169893930,12980,12980,12980,12980,0
|
|
20230616,181000,169893930,12980,12980,12980,12980,0
|
|
20230616,180900,169893930,12980,12980,12980,12980,0
|
|
20230616,180800,169893930,12980,12980,12980,12980,0
|
|
20230616,180700,169893930,12980,12980,12980,12980,0
|
|
20230616,180600,169893930,12980,12980,12980,12980,0
|
|
20230616,180500,169893930,12980,12980,12980,12980,0
|
|
20230616,180400,169893930,12980,12980,12980,12980,537
|
|
20230616,180300,169893930,12980,12980,12980,12980,0
|
|
20230616,180200,169893930,12980,12980,12980,12980,0
|
|
20230616,180100,169893930,12980,12980,12980,12980,0
|
|
20230616,180000,169893930,12980,12980,12980,12980,0
|
|
20230616,175900,169893930,12980,12980,12980,12980,0
|
|
20230616,175800,169893930,12980,12980,12980,12980,0
|
|
20230616,175700,169893930,12980,12980,12980,12980,0
|
|
20230616,175600,169893930,12980,12980,12980,12980,0
|
|
20230616,175500,169893930,12980,12980,12980,12980,0
|
|
20230616,175400,169893930,12980,12980,12980,12980,0
|
|
20230616,175300,169893930,12980,12980,12980,12980,0
|
|
20230616,175200,169893930,12980,12980,12980,12980,0
|
|
20230616,175100,169893930,12980,12980,12980,12980,0
|
|
20230616,175000,169893930,12980,12980,12980,12980,0
|
|
20230616,174900,169893930,12980,12980,12980,12980,0
|
|
20230616,174800,169893930,12980,12980,12980,12980,0
|
|
20230616,174700,169893930,12980,12980,12980,12980,0
|
|
20230616,174600,169893930,12980,12980,12980,12980,0
|
|
20230616,174500,169893930,12980,12980,12980,12980,0
|
|
20230616,174400,169893930,12980,12980,12980,12980,0
|
|
20230616,174300,169893930,12980,12980,12980,12980,0
|
|
20230616,174200,169893930,12980,12980,12980,12980,0
|
|
20230616,174100,169893930,12980,12980,12980,12980,0
|
|
20230616,174000,169893930,12980,12980,12980,12980,0
|
|
20230616,173900,169893930,12980,12980,12980,12980,0
|
|
20230616,173800,169893930,12980,12980,12980,12980,0
|
|
20230616,173700,169893930,12980,12980,12980,12980,0
|
|
20230616,173600,169893930,12980,12980,12980,12980,0
|
|
20230616,173500,169893930,12980,12980,12980,12980,0
|
|
20230616,173400,169893930,12980,12980,12980,12980,537
|
|
20230616,173300,169893930,12980,12980,12980,12980,0
|
|
20230616,173200,169893930,12980,12980,12980,12980,0
|
|
20230616,173100,169893930,12980,12980,12980,12980,0
|
|
20230616,173000,169893930,12980,12980,12980,12980,0
|
|
20230616,172900,169893930,12980,12980,12980,12980,0
|
|
20230616,172800,169893930,12980,12980,12980,12980,0
|
|
20230616,172700,169893930,12980,12980,12980,12980,0
|
|
20230616,172600,169893930,12980,12980,12980,12980,0
|
|
20230616,172500,169893930,12980,12980,12980,12980,0
|
|
20230616,172400,169893930,12980,12980,12980,12980,0
|
|
20230616,172300,169893930,12980,12980,12980,12980,0
|
|
20230616,172200,169893930,12980,12980,12980,12980,0
|
|
20230616,172100,169893930,12980,12980,12980,12980,0
|
|
20230616,172000,169893930,12980,12980,12980,12980,0
|
|
20230616,171900,169893930,12980,12980,12980,12980,0
|
|
20230616,171800,169893930,12980,12980,12980,12980,0
|
|
20230616,171700,169893930,12980,12980,12980,12980,0
|
|
20230616,171600,169893930,12980,12980,12980,12980,0
|
|
20230616,171500,169893930,12980,12980,12980,12980,0
|
|
20230616,171400,169893930,12980,12980,12980,12980,0
|
|
20230616,171300,169893930,12980,12980,12980,12980,0
|
|
20230616,171200,169893930,12980,12980,12980,12980,0
|
|
20230616,171100,169893930,12980,12980,12980,12980,0
|
|
20230616,171000,169893930,12980,12980,12980,12980,0
|
|
20230616,170900,169893930,12980,12980,12980,12980,0
|
|
20230616,170800,169893930,12980,12980,12980,12980,0
|
|
20230616,170700,169893930,12980,12980,12980,12980,0
|
|
20230616,170600,169893930,12980,12980,12980,12980,0
|
|
20230616,170500,169893930,12980,12980,12980,12980,0
|
|
20230616,170400,169893930,12980,12980,12980,12980,537
|
|
20230616,170300,169893930,12980,12980,12980,12980,0
|
|
20230616,170200,169893930,12980,12980,12980,12980,0
|
|
20230616,170100,169893930,12980,12980,12980,12980,0
|
|
20230616,170000,169893930,12980,12980,12980,12980,0
|
|
20230616,165900,169893930,12980,12980,12980,12980,0
|
|
20230616,165800,169893930,12980,12980,12980,12980,0
|
|
20230616,165700,169893930,12980,12980,12980,12980,0
|
|
20230616,165600,169893930,12980,12980,12980,12980,0
|
|
20230616,165500,169893930,12980,12980,12980,12980,0
|
|
20230616,165400,169893930,12980,12980,12980,12980,0
|
|
20230616,165300,169893930,12980,12980,12980,12980,0
|
|
20230616,165200,169893930,12980,12980,12980,12980,0
|
|
20230616,165100,169893930,12980,12980,12980,12980,0
|
|
20230616,165000,169893930,12980,12980,12980,12980,0
|
|
20230616,164900,169893930,12980,12980,12980,12980,0
|
|
20230616,164800,169893930,12980,12980,12980,12980,0
|
|
20230616,164700,169893930,12980,12980,12980,12980,0
|
|
20230616,164600,169893930,12980,12980,12980,12980,0
|
|
20230616,164500,169893930,12980,12980,12980,12980,0
|
|
20230616,164400,169893930,12980,12980,12980,12980,0
|
|
20230616,164300,169893930,12980,12980,12980,12980,0
|
|
20230616,164200,169893930,12980,12980,12980,12980,0
|
|
20230616,164100,169893930,12980,12980,12980,12980,0
|
|
20230616,164000,169893930,12980,12980,12980,12980,0
|
|
20230616,163900,169893930,12980,12980,12980,12980,0
|
|
20230616,163800,169893930,12980,12980,12980,12980,0
|
|
20230616,163700,169893930,12980,12980,12980,12980,0
|
|
20230616,163600,169893930,12980,12980,12980,12980,0
|
|
20230616,163500,169893930,12980,12980,12980,12980,0
|
|
20230616,163400,169893930,12980,12980,12980,12980,537
|
|
20230616,163300,169893930,12980,12980,12980,12980,0
|
|
20230616,163200,169893930,12980,12980,12980,12980,0
|
|
20230616,163100,169893930,12980,12980,12980,12980,0
|
|
20230616,163000,169893930,12980,12980,12980,12980,0
|
|
20230616,162900,169893930,12980,12980,12980,12980,0
|
|
20230616,162800,169893930,12980,12980,12980,12980,0
|
|
20230616,162700,169893930,12980,12980,12980,12980,0
|
|
20230616,162600,169893930,12980,12980,12980,12980,0
|
|
20230616,162500,169893930,12980,12980,12980,12980,0
|
|
20230616,162400,169893930,12980,12980,12980,12980,0
|
|
20230616,162300,169893930,12980,12980,12980,12980,0
|
|
20230616,162200,169893930,12980,12980,12980,12980,0
|
|
20230616,162100,169893930,12980,12980,12980,12980,0
|
|
20230616,162000,169893930,12980,12980,12980,12980,0
|
|
20230616,161900,169893930,12980,12980,12980,12980,0
|
|
20230616,161800,169893930,12980,12980,12980,12980,0
|
|
20230616,161700,169893930,12980,12980,12980,12980,0
|
|
20230616,161600,169893930,12980,12980,12980,12980,0
|
|
20230616,161500,169893930,12980,12980,12980,12980,0
|
|
20230616,161400,169893930,12980,12980,12980,12980,0
|
|
20230616,161300,169893930,12980,12980,12980,12980,0
|
|
20230616,161200,169893930,12980,12980,12980,12980,0
|
|
20230616,161100,169893930,12980,12980,12980,12980,0
|
|
20230616,161000,169893930,12980,12980,12980,12980,0
|
|
20230616,160900,169893930,12980,12980,12980,12980,0
|
|
20230616,160800,169893930,12980,12980,12980,12980,0
|
|
20230616,160700,169893930,12980,12980,12980,12980,0
|
|
20230616,160600,169893930,12980,12980,12980,12980,0
|
|
20230616,160500,169893930,12980,12980,12980,12980,0
|
|
20230616,160400,169893930,12980,12980,12980,12980,537
|
|
20230616,160300,169893930,12980,12980,12980,12980,0
|
|
20230616,160200,169893930,12980,12980,12980,12980,0
|
|
20230616,160100,169893930,12980,12980,12980,12980,0
|
|
20230616,160000,169893930,12980,12980,12980,12980,0
|
|
20230616,155900,169893930,12980,12980,12980,12980,0
|
|
20230616,155800,169893930,12980,12980,12980,12980,0
|
|
20230616,155700,169893930,12980,12980,12980,12980,0
|
|
20230616,155600,169893930,12980,12980,12980,12980,0
|
|
20230616,155500,169893930,12980,12980,12980,12980,0
|
|
20230616,155400,169893930,12980,12980,12980,12980,0
|
|
20230616,155300,169893930,12980,12980,12980,12980,0
|
|
20230616,155200,169893930,12980,12980,12980,12980,0
|
|
20230616,155100,169893930,12980,12980,12980,12980,0
|
|
20230616,155000,169893930,12980,12980,12980,12980,0
|
|
20230616,154900,169893930,12980,12980,12980,12980,0
|
|
20230616,154800,169893930,12980,12980,12980,12980,0
|
|
20230616,154700,169893930,12980,12980,12980,12980,0
|
|
20230616,154600,169893930,12980,12980,12980,12980,0
|
|
20230616,154500,169893930,12980,12980,12980,12980,0
|
|
20230616,154400,169893930,12980,12980,12980,12980,0
|
|
20230616,154300,169893930,12980,12980,12980,12980,0
|
|
20230616,154200,169893930,12980,12980,12980,12980,0
|
|
20230616,154100,169893930,12980,12980,12980,12980,0
|
|
20230616,154000,169893930,12980,12980,12980,12980,0
|
|
20230616,153900,169893930,12980,12980,12980,12980,0
|
|
20230616,153800,169893930,12980,12980,12980,12980,0
|
|
20230616,153700,169893930,12980,12980,12980,12980,0
|
|
20230616,153600,169893930,12980,12980,12980,12980,0
|
|
20230616,153500,169893930,12980,12980,12980,12980,0
|
|
20230616,153400,169893930,12980,12980,12980,12980,537
|
|
20230616,153300,169893930,12980,12980,12980,12980,0
|
|
20230616,153200,169893930,12980,12980,12980,12980,0
|
|
20230616,153100,169893930,12980,12980,12980,12980,0
|
|
20230616,153000,169893930,12980,12980,12980,12980,537
|
|
20230616,152900,162923670,12910,12910,12910,12910,0
|
|
20230616,152800,162923670,12910,12910,12910,12910,0
|
|
20230616,152700,162923670,12910,12910,12910,12910,0
|
|
20230616,152600,162923670,12910,12910,12910,12910,0
|
|
20230616,152500,162923670,12910,12910,12910,12910,0
|
|
20230616,152400,162923670,12910,12910,12910,12910,0
|
|
20230616,152300,162923670,12910,12910,12910,12910,0
|
|
20230616,152200,162923670,12910,12910,12910,12910,0
|
|
20230616,152100,162923670,12910,12910,12910,12910,0
|
|
20230616,152000,162923670,12910,12910,12910,12910,0
|
|
20230616,151900,162923670,12910,12910,12910,12910,43
|
|
20230616,151800,162368540,12910,12910,12910,12910,91
|
|
20230616,151700,161193730,12910,12910,12910,12910,31
|
|
20230616,151600,160793520,12930,12930,12930,12930,0
|
|
20230616,151500,160793520,12930,12930,12930,12930,0
|
|
20230616,151400,160793520,12930,12930,12930,12930,64
|
|
20230616,151300,159966000,12930,12930,12930,12930,0
|
|
20230616,151200,159966000,12930,12930,12930,12930,0
|
|
20230616,151100,159966000,12930,12930,12930,12930,0
|
|
20230616,151000,159966000,12930,12930,12930,12930,298
|
|
20230616,150900,156112860,12930,12930,12930,12930,7
|
|
20230616,150800,156022350,12930,12930,12930,12930,71
|
|
20230616,150700,155104320,12930,12930,12930,12930,0
|
|
20230616,150600,155104320,12930,12930,12930,12930,0
|
|
20230616,150500,155104320,12930,12930,12930,12930,50
|
|
20230616,150400,154457820,12930,12930,12930,12930,0
|
|
20230616,150300,154457820,12930,12930,12930,12930,0
|
|
20230616,150200,154457820,12930,12930,12930,12930,0
|
|
20230616,150100,154457820,12930,12930,12930,12930,0
|
|
20230616,150000,154457820,12930,12930,12930,12930,59
|
|
20230616,145900,153694950,12930,12930,12930,12930,0
|
|
20230616,145800,153694950,12930,12930,12930,12930,0
|
|
20230616,145700,153694950,12930,12930,12930,12930,0
|
|
20230616,145600,153694950,12930,12930,12930,12930,0
|
|
20230616,145500,153694950,12930,12930,12930,12930,36
|
|
20230616,145400,153229470,12930,12930,12930,12930,0
|
|
20230616,145300,153229470,12930,12930,12930,12930,0
|
|
20230616,145200,153229470,12930,12930,12930,12930,0
|
|
20230616,145100,153229470,12930,12930,12930,12930,2
|
|
20230616,145000,153203610,12930,12920,12930,12920,29
|
|
20230616,144900,152828810,12870,12870,12870,12870,1
|
|
20230616,144800,152815940,12920,12920,12920,12920,0
|
|
20230616,144700,152815940,12920,12920,12920,12920,0
|
|
20230616,144600,152815940,12920,12920,12920,12920,0
|
|
20230616,144500,152815940,12920,12910,12920,12910,32
|
|
20230616,144400,152402510,12920,12920,12920,12920,0
|
|
20230616,144300,152402510,12920,12920,12920,12920,0
|
|
20230616,144200,152402510,12920,12920,12920,12920,0
|
|
20230616,144100,152402510,12920,12920,12920,12920,0
|
|
20230616,144000,152402510,12920,12920,12920,12920,0
|
|
20230616,143900,152402510,12920,12920,12920,12920,0
|
|
20230616,143800,152402510,12920,12910,12920,12910,4
|
|
20230616,143700,152350840,12860,12860,12860,12860,0
|
|
20230616,143600,152350840,12860,12860,12860,12860,0
|
|
20230616,143500,152350840,12860,12860,12860,12860,0
|
|
20230616,143400,152350840,12860,12860,12860,12860,0
|
|
20230616,143300,152350840,12860,12860,12860,12860,0
|
|
20230616,143200,152350840,12860,12860,12860,12860,0
|
|
20230616,143100,152350840,12860,12860,12860,12860,0
|
|
20230616,143000,152350840,12860,12860,12860,12860,0
|
|
20230616,142900,152350840,12860,12860,12860,12860,0
|
|
20230616,142800,152350840,12860,12860,12860,12860,188
|
|
20230616,142700,149933160,12880,12880,12880,12880,0
|
|
20230616,142600,149933160,12880,12880,12880,12880,0
|
|
20230616,142500,149933160,12880,12880,12880,12880,0
|
|
20230616,142400,149933160,12880,12880,12880,12880,0
|
|
20230616,142300,149933160,12880,12900,12900,12860,2229
|
|
20230616,142200,121208170,12900,12900,12900,12900,0
|
|
20230616,142100,121208170,12900,12900,12900,12900,0
|
|
20230616,142000,121208170,12900,12900,12900,12900,0
|
|
20230616,141900,121208170,12900,12900,12900,12900,0
|
|
20230616,141800,121208170,12900,12900,12900,12900,0
|
|
20230616,141700,121208170,12900,12900,12900,12900,0
|
|
20230616,141600,121208170,12900,12900,12900,12900,10
|
|
20230616,141500,121079170,12890,12890,12890,12890,0
|
|
20230616,141400,121079170,12890,12890,12890,12890,0
|
|
20230616,141300,121079170,12890,12890,12890,12890,0
|
|
20230616,141200,121079170,12890,12890,12890,12890,0
|
|
20230616,141100,121079170,12890,12890,12890,12890,0
|
|
20230616,141000,121079170,12890,12890,12890,12890,0
|
|
20230616,140900,121079170,12890,12890,12890,12890,0
|
|
20230616,140800,121079170,12890,12890,12890,12890,0
|
|
20230616,140700,121079170,12890,12890,12890,12890,0
|
|
20230616,140600,121079170,12890,12890,12890,12890,0
|
|
20230616,140500,121079170,12890,12890,12890,12890,0
|
|
20230616,140400,121079170,12890,12900,12900,12890,196
|
|
20230616,140300,118552720,12890,12890,12890,12890,0
|
|
20230616,140200,118552720,12890,12890,12890,12890,1038
|
|
20230616,140100,105172900,12890,12890,12890,12890,0
|
|
20230616,140000,105172900,12890,12890,12890,12890,0
|
|
20230616,135900,105172900,12890,12890,12890,12890,0
|
|
20230616,135800,105172900,12890,12900,12900,12890,4
|
|
20230616,135700,105121320,12900,12900,12900,12900,0
|
|
20230616,135600,105121320,12900,12900,12900,12900,0
|
|
20230616,135500,105121320,12900,12900,12900,12900,0
|
|
20230616,135400,105121320,12900,12900,12900,12900,0
|
|
20230616,135300,105121320,12900,12900,12900,12900,0
|
|
20230616,135200,105121320,12900,12900,12900,12900,4
|
|
20230616,135100,105069720,12890,12890,12890,12890,0
|
|
20230616,135000,105069720,12890,12890,12890,12890,0
|
|
20230616,134900,105069720,12890,12890,12890,12890,0
|
|
20230616,134800,105069720,12890,12890,12890,12890,0
|
|
20230616,134700,105069720,12890,12890,12890,12890,5
|
|
20230616,134600,105005270,12900,12900,12900,12900,0
|
|
20230616,134500,105005270,12900,12900,12900,12900,0
|
|
20230616,134400,105005270,12900,12900,12900,12900,0
|
|
20230616,134300,105005270,12900,12900,12900,12900,1
|
|
20230616,134200,104992370,12890,12890,12890,12890,0
|
|
20230616,134100,104992370,12890,12890,12890,12890,6
|
|
20230616,134000,104915030,12900,12900,12900,12900,0
|
|
20230616,133900,104915030,12900,12900,12900,12900,1
|
|
20230616,133800,104902130,12900,12900,12900,12900,0
|
|
20230616,133700,104902130,12900,12900,12900,12900,0
|
|
20230616,133600,104902130,12900,12900,12900,12890,13
|
|
20230616,133500,104734480,12900,12900,12900,12900,160
|
|
20230616,133400,102670480,12900,12900,12900,12900,0
|
|
20230616,133300,102670480,12900,12900,12900,12900,0
|
|
20230616,133200,102670480,12900,12900,12900,12900,0
|
|
20230616,133100,102670480,12900,12900,12900,12900,2
|
|
20230616,133000,102644680,12910,12910,12910,12910,3
|
|
20230616,132900,102605950,12900,12900,12900,12900,0
|
|
20230616,132800,102605950,12900,12900,12900,12900,0
|
|
20230616,132700,102605950,12900,12900,12900,12900,0
|
|
20230616,132600,102605950,12900,12900,12900,12900,0
|
|
20230616,132500,102605950,12900,12900,12900,12900,5
|
|
20230616,132400,102541450,12900,12900,12900,12900,0
|
|
20230616,132300,102541450,12900,12900,12900,12900,0
|
|
20230616,132200,102541450,12900,12900,12900,12900,0
|
|
20230616,132100,102541450,12900,12900,12900,12900,0
|
|
20230616,132000,102541450,12900,12900,12900,12900,0
|
|
20230616,131900,102541450,12900,12900,12900,12900,4
|
|
20230616,131800,102489850,12900,12900,12900,12900,0
|
|
20230616,131700,102489850,12900,12900,12900,12900,0
|
|
20230616,131600,102489850,12900,12900,12900,12900,0
|
|
20230616,131500,102489850,12900,12900,12900,12900,0
|
|
20230616,131400,102489850,12900,12900,12900,12900,4
|
|
20230616,131300,102438250,12900,12900,12900,12900,0
|
|
20230616,131200,102438250,12900,12900,12900,12900,0
|
|
20230616,131100,102438250,12900,12900,12900,12900,112
|
|
20230616,131000,100993450,12900,12900,12900,12900,83
|
|
20230616,130900,99922750,12900,12900,12900,12900,0
|
|
20230616,130800,99922750,12900,12900,12900,12900,4
|
|
20230616,130700,99871150,12930,12930,12930,12930,0
|
|
20230616,130600,99871150,12930,12930,12930,12930,52
|
|
20230616,130500,99198790,12900,12900,12900,12900,0
|
|
20230616,130400,99198790,12900,12900,12900,12900,0
|
|
20230616,130300,99198790,12900,12900,12900,12900,24
|
|
20230616,130200,98889190,12900,12900,12900,12900,0
|
|
20230616,130100,98889190,12900,12900,12900,12900,0
|
|
20230616,130000,98889190,12900,12900,12900,12900,0
|
|
20230616,125900,98889190,12900,12900,12900,12900,0
|
|
20230616,125800,98889190,12900,12900,12900,12900,0
|
|
20230616,125700,98889190,12900,12900,12900,12900,5
|
|
20230616,125600,98824690,12900,12900,12900,12900,0
|
|
20230616,125500,98824690,12900,12900,12900,12900,17
|
|
20230616,125400,98605390,12900,12900,12900,12900,0
|
|
20230616,125300,98605390,12900,12900,12900,12900,0
|
|
20230616,125200,98605390,12900,12900,12900,12900,27
|
|
20230616,125100,98257090,12940,12940,12940,12940,0
|
|
20230616,125000,98257090,12940,12940,12940,12940,0
|
|
20230616,124900,98257090,12940,12940,12940,12940,0
|
|
20230616,124800,98257090,12940,12940,12940,12940,11
|
|
20230616,124700,98114750,12900,12900,12900,12900,0
|
|
20230616,124600,98114750,12900,12950,12950,12900,5
|
|
20230616,124500,98050200,12940,12940,12940,12940,0
|
|
20230616,124400,98050200,12940,12940,12940,12940,0
|
|
20230616,124300,98050200,12940,12910,12940,12910,70
|
|
20230616,124200,97145270,12890,12890,12890,12890,0
|
|
20230616,124100,97145270,12890,12890,12890,12890,0
|
|
20230616,124000,97145270,12890,12890,12890,12890,5
|
|
20230616,123900,97080820,12890,12890,12890,12890,0
|
|
20230616,123800,97080820,12890,12890,12890,12890,0
|
|
20230616,123700,97080820,12890,12890,12890,12890,0
|
|
20230616,123600,97080820,12890,12890,12890,12890,0
|
|
20230616,123500,97080820,12890,12890,12890,12890,5
|
|
20230616,123400,97016370,12910,12910,12910,12910,0
|
|
20230616,123300,97016370,12910,12910,12910,12910,0
|
|
20230616,123200,97016370,12910,12910,12910,12910,20
|
|
20230616,123100,96758170,12910,12910,12910,12910,1
|
|
20230616,123000,96745260,12890,12890,12890,12890,3
|
|
20230616,122900,96706590,12900,12900,12900,12900,1
|
|
20230616,122800,96693690,12890,12890,12890,12890,0
|
|
20230616,122700,96693690,12890,12890,12890,12890,0
|
|
20230616,122600,96693690,12890,12890,12890,12890,0
|
|
20230616,122500,96693690,12890,12890,12890,12890,0
|
|
20230616,122400,96693690,12890,12890,12890,12890,4
|
|
20230616,122300,96642130,12890,12890,12890,12890,0
|
|
20230616,122200,96642130,12890,12890,12890,12890,0
|
|
20230616,122100,96642130,12890,12890,12890,12890,0
|
|
20230616,122000,96642130,12890,12890,12890,12890,0
|
|
20230616,121900,96642130,12890,12890,12890,12890,0
|
|
20230616,121800,96642130,12890,12890,12890,12890,5
|
|
20230616,121700,96577680,12890,12890,12890,12890,0
|
|
20230616,121600,96577680,12890,12890,12890,12890,0
|
|
20230616,121500,96577680,12890,12890,12890,12890,0
|
|
20230616,121400,96577680,12890,12890,12890,12890,0
|
|
20230616,121300,96577680,12890,12900,12900,12890,4
|
|
20230616,121200,96526090,12890,12890,12890,12890,0
|
|
20230616,121100,96526090,12890,12890,12890,12890,0
|
|
20230616,121000,96526090,12890,12890,12890,12890,1
|
|
20230616,120900,96513200,12880,12880,12880,12880,0
|
|
20230616,120800,96513200,12880,12880,12880,12880,0
|
|
20230616,120700,96513200,12880,12880,12880,12880,5
|
|
20230616,120600,96448800,12890,12890,12890,12890,0
|
|
20230616,120500,96448800,12890,12890,12890,12890,0
|
|
20230616,120400,96448800,12890,12890,12890,12890,28
|
|
20230616,120300,96087880,12890,12890,12890,12890,0
|
|
20230616,120200,96087880,12890,12890,12890,12890,5
|
|
20230616,120100,96023430,12890,12890,12890,12890,0
|
|
20230616,120000,96023430,12890,12890,12890,12890,0
|
|
20230616,115900,96023430,12890,12890,12890,12890,0
|
|
20230616,115800,96023430,12890,12890,12890,12890,0
|
|
20230616,115700,96023430,12890,12890,12890,12890,0
|
|
20230616,115600,96023430,12890,12890,12890,12890,5
|
|
20230616,115500,95958980,12890,12890,12890,12890,0
|
|
20230616,115400,95958980,12890,12890,12890,12890,0
|
|
20230616,115300,95958980,12890,12890,12890,12890,0
|
|
20230616,115200,95958980,12890,12890,12890,12890,0
|
|
20230616,115100,95958980,12890,12900,12900,12890,1304
|
|
20230616,115000,79150330,12900,12900,12900,12900,0
|
|
20230616,114900,79150330,12900,12900,12900,12900,0
|
|
20230616,114800,79150330,12900,12900,12900,12900,0
|
|
20230616,114700,79150330,12900,12900,12900,12900,0
|
|
20230616,114600,79150330,12900,12900,12900,12900,0
|
|
20230616,114500,79150330,12900,12900,12900,12900,4
|
|
20230616,114400,79098730,12940,12940,12940,12940,0
|
|
20230616,114300,79098730,12940,12940,12940,12940,0
|
|
20230616,114200,79098730,12940,12940,12940,12940,0
|
|
20230616,114100,79098730,12940,12930,12940,12930,61
|
|
20230616,114000,78309410,12930,12900,12930,12890,31
|
|
20230616,113900,77908720,12900,12900,12900,12900,0
|
|
20230616,113800,77908720,12900,12900,12900,12900,14
|
|
20230616,113700,77728120,12890,12890,12890,12890,0
|
|
20230616,113600,77728120,12890,12890,12890,12890,0
|
|
20230616,113500,77728120,12890,12890,12890,12890,0
|
|
20230616,113400,77728120,12890,12890,12890,12890,5
|
|
20230616,113300,77663670,12880,12880,12880,12880,0
|
|
20230616,113200,77663670,12880,12880,12880,12880,0
|
|
20230616,113100,77663670,12880,12880,12880,12880,0
|
|
20230616,113000,77663670,12880,12880,12880,12880,0
|
|
20230616,112900,77663670,12880,12880,12880,12880,4
|
|
20230616,112800,77612150,12930,12930,12930,12930,0
|
|
20230616,112700,77612150,12930,12930,12930,12930,7
|
|
20230616,112600,77521640,12930,12900,12930,12900,16
|
|
20230616,112500,77314800,12870,12870,12870,12870,0
|
|
20230616,112400,77314800,12870,12870,12870,12870,0
|
|
20230616,112300,77314800,12870,12870,12870,12870,5
|
|
20230616,112200,77250450,12870,12870,12870,12870,0
|
|
20230616,112100,77250450,12870,12870,12870,12870,4
|
|
20230616,112000,77198970,12870,12870,12870,12870,1
|
|
20230616,111900,77186100,12870,12970,12970,12870,1501
|
|
20230616,111800,57864450,12990,12980,12990,12940,26
|
|
20230616,111700,57526910,12980,12890,12980,12890,58
|
|
20230616,111600,56774620,12910,12910,12910,12910,0
|
|
20230616,111500,56774620,12910,12910,12910,12910,0
|
|
20230616,111400,56774620,12910,12910,12910,12910,4
|
|
20230616,111300,56722980,12890,12890,12890,12890,0
|
|
20230616,111200,56722980,12890,12890,12890,12890,5
|
|
20230616,111100,56658530,12910,12910,12910,12910,1
|
|
20230616,111000,56645620,12910,12910,12910,12910,69
|
|
20230616,110900,55754830,12880,12880,12880,12880,0
|
|
20230616,110800,55754830,12880,12880,12880,12880,0
|
|
20230616,110700,55754830,12880,12880,12880,12880,0
|
|
20230616,110600,55754830,12880,12880,12880,12880,4
|
|
20230616,110500,55703310,12870,12870,12870,12870,0
|
|
20230616,110400,55703310,12870,12870,12870,12870,0
|
|
20230616,110300,55703310,12870,12870,12870,12870,0
|
|
20230616,110200,55703310,12870,12870,12870,12870,0
|
|
20230616,110100,55703310,12870,12870,12870,12870,5
|
|
20230616,110000,55638960,12870,12870,12870,12870,0
|
|
20230616,105900,55638960,12870,12870,12870,12870,209
|
|
20230616,105800,52949130,12870,12870,12870,12870,155
|
|
20230616,105700,50954280,12880,12920,12920,12880,232
|
|
20230616,105600,47966050,12980,12980,12980,12980,0
|
|
20230616,105500,47966050,12980,12910,12980,12910,6
|
|
20230616,105400,47888450,12960,12960,12960,12960,1
|
|
20230616,105300,47875490,12980,12980,12980,12940,9
|
|
20230616,105200,47758710,12980,12980,12980,12980,0
|
|
20230616,105100,47758710,12980,12980,12980,12980,0
|
|
20230616,105000,47758710,12980,12870,12980,12870,28
|
|
20230616,104900,47395930,12980,12970,12980,12970,33
|
|
20230616,104800,46967850,12980,12980,12980,12980,0
|
|
20230616,104700,46967850,12980,12970,12980,12970,5
|
|
20230616,104600,46902960,12980,12900,12980,12900,36
|
|
20230616,104500,46436510,12850,12850,12850,12850,0
|
|
20230616,104400,46436510,12850,12900,12900,12850,54
|
|
20230616,104300,45740110,12840,12840,12840,12840,0
|
|
20230616,104200,45740110,12840,12840,12840,12840,0
|
|
20230616,104100,45740110,12840,12840,12840,12840,0
|
|
20230616,104000,45740110,12840,12840,12840,12840,0
|
|
20230616,103900,45740110,12840,12840,12840,12840,5
|
|
20230616,103800,45675910,12840,12850,12850,12840,280
|
|
20230616,103700,42080300,12900,12890,12900,12890,8
|
|
20230616,103600,41977140,12850,12870,12870,12850,92
|
|
20230616,103500,40794860,12880,12890,12890,12880,179
|
|
20230616,103400,38488430,12880,12880,12880,12880,2
|
|
20230616,103300,38462670,12880,12910,12920,12880,1034
|
|
20230616,103200,25143490,12890,12890,12890,12890,0
|
|
20230616,103100,25143490,12890,12890,12890,12890,0
|
|
20230616,103000,25143490,12890,12890,12890,12890,5
|
|
20230616,102900,25079040,12890,12890,12890,12890,0
|
|
20230616,102800,25079040,12890,12890,12890,12890,5
|
|
20230616,102700,25014590,12920,12920,12920,12920,0
|
|
20230616,102600,25014590,12920,12920,12920,12920,0
|
|
20230616,102500,25014590,12920,12920,12920,12920,0
|
|
20230616,102400,25014590,12920,12910,12920,12910,177
|
|
20230616,102300,22729070,12890,12890,12890,12890,0
|
|
20230616,102200,22729070,12890,12890,12890,12890,4
|
|
20230616,102100,22677510,12990,12990,12990,12990,0
|
|
20230616,102000,22677510,12990,12990,12990,12990,0
|
|
20230616,101900,22677510,12990,12990,12990,12990,2
|
|
20230616,101800,22651530,13000,13000,13000,13000,0
|
|
20230616,101700,22651530,13000,12920,13000,12920,13
|
|
20230616,101600,22482950,12910,12910,12910,12910,0
|
|
20230616,101500,22482950,12910,12910,12910,12910,0
|
|
20230616,101400,22482950,12910,12900,12910,12900,51
|
|
20230616,101300,21824750,12850,12850,12850,12850,0
|
|
20230616,101200,21824750,12850,12850,12850,12850,0
|
|
20230616,101100,21824750,12850,12850,12850,12850,4
|
|
20230616,101000,21773350,12900,12900,12900,12900,0
|
|
20230616,100900,21773350,12900,12900,12900,12900,1
|
|
20230616,100800,21760450,12850,12850,12850,12850,0
|
|
20230616,100700,21760450,12850,12850,12850,12850,0
|
|
20230616,100600,21760450,12850,12850,12850,12850,220
|
|
20230616,100500,18933450,12850,12850,12850,12850,0
|
|
20230616,100400,18933450,12850,12860,12860,12850,152
|
|
20230616,100300,16980150,12900,12900,12900,12900,6
|
|
20230616,100200,16902750,12860,12860,12860,12860,0
|
|
20230616,100100,16902750,12860,12860,12860,12860,0
|
|
20230616,100000,16902750,12860,12860,12860,12860,5
|
|
20230616,095900,16838450,12850,12850,12850,12850,0
|
|
20230616,095800,16838450,12850,12850,12850,12850,0
|
|
20230616,095700,16838450,12850,12850,12850,12850,0
|
|
20230616,095600,16838450,12850,12850,12850,12850,0
|
|
20230616,095500,16838450,12850,12850,12850,12850,0
|
|
20230616,095400,16838450,12850,12850,12850,12850,4
|
|
20230616,095300,16787050,12850,12850,12850,12850,2
|
|
20230616,095200,16761350,12850,12850,12850,12850,0
|
|
20230616,095100,16761350,12850,12850,12850,12850,0
|
|
20230616,095000,16761350,12850,12850,12850,12850,0
|
|
20230616,094900,16761350,12850,12850,12850,12850,5
|
|
20230616,094800,16697100,12900,12900,12900,12900,0
|
|
20230616,094700,16697100,12900,12850,12900,12850,205
|
|
20230616,094600,14062600,12840,12840,12840,12840,0
|
|
20230616,094500,14062600,12840,12840,12840,12840,0
|
|
20230616,094400,14062600,12840,12840,12840,12840,0
|
|
20230616,094300,14062600,12840,12890,12900,12840,14
|
|
20230616,094200,13882250,12850,12850,12850,12850,500
|
|
20230616,094100,7457250,12850,12860,12860,12850,500
|
|
20230616,094000,1030710,12860,12860,12860,12860,0
|
|
20230616,093900,1030710,12860,12860,12860,12860,0
|
|
20230616,093800,1030710,12860,12860,12860,12860,4
|
|
20230616,093700,979270,12890,12890,12890,12890,0
|
|
20230616,093600,979270,12890,12890,12890,12890,0
|
|
20230616,093500,979270,12890,12890,12890,12890,12
|
|
20230616,093400,824590,12860,12860,12860,12860,0
|
|
20230616,093300,824590,12860,12860,12860,12860,0
|
|
20230616,093200,824590,12860,12860,12860,12860,5
|
|
20230616,093100,760290,12860,12860,12860,12860,0
|
|
20230616,093000,760290,12860,12860,12860,12860,0
|
|
20230616,092900,760290,12860,12860,12860,12860,0
|
|
20230616,092800,760290,12860,12860,12860,12860,0
|
|
20230616,092700,760290,12860,12860,12860,12860,5
|
|
20230616,092600,695990,12900,12900,12900,12900,0
|
|
20230616,092500,695990,12900,12900,12900,12900,0
|
|
20230616,092400,695990,12900,12900,12900,12900,0
|
|
20230616,092300,695990,12900,12850,12900,12850,9
|
|
20230616,092200,579940,12860,12860,12860,12860,0
|
|
20230616,092100,579940,12860,12860,12860,12860,0
|
|
20230616,092000,579940,12860,12860,12860,12860,0
|
|
20230616,091900,579940,12860,12860,12860,12860,0
|
|
20230616,091800,579940,12860,12850,12860,12850,20
|
|
20230616,091700,322750,12910,12910,12910,12910,0
|
|
20230616,091600,322750,12910,12910,12910,12910,0
|
|
20230616,091500,322750,12910,12910,12910,12910,0
|
|
20230616,091400,322750,12910,12910,12910,12910,0
|
|
20230616,091300,322750,12910,12910,12910,12910,0
|
|
20230616,091200,322750,12910,12910,12910,12910,0
|
|
20230616,091100,322750,12910,12910,12910,12910,0
|
|
20230616,091000,322750,12910,12910,12910,12910,0
|
|
20230616,090900,322750,12910,12910,12910,12910,0
|
|
20230616,090800,322750,12910,12910,12910,12910,0
|
|
20230616,090700,322750,12910,12910,12910,12910,0
|
|
20230616,090600,322750,12910,12910,12910,12910,0
|
|
20230616,090500,322750,12910,12910,12910,12910,3
|
|
20230616,090400,284020,12910,12910,12910,12910,0
|
|
20230616,090300,284020,12910,12910,12910,12910,10
|
|
20230616,090200,154920,12910,12910,12910,12910,0
|
|
20230616,090100,154920,12910,12910,12910,12910,0
|
|
20230616,090000,154920,12910,12910,12910,12910,12
|