657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195400,55046730,13020,13020,13020,13020,98
|
|
20230619,195300,55046730,13020,13020,13020,13020,0
|
|
20230619,195200,55046730,13020,13020,13020,13020,0
|
|
20230619,195100,55046730,13020,13020,13020,13020,0
|
|
20230619,195000,55046730,13020,13020,13020,13020,0
|
|
20230619,194900,55046730,13020,13020,13020,13020,0
|
|
20230619,194800,55046730,13020,13020,13020,13020,0
|
|
20230619,194700,55046730,13020,13020,13020,13020,0
|
|
20230619,194600,55046730,13020,13020,13020,13020,0
|
|
20230619,194500,55046730,13020,13020,13020,13020,0
|
|
20230619,194400,55046730,13020,13020,13020,13020,0
|
|
20230619,194300,55046730,13020,13020,13020,13020,0
|
|
20230619,194200,55046730,13020,13020,13020,13020,0
|
|
20230619,194100,55046730,13020,13020,13020,13020,0
|
|
20230619,194000,55046730,13020,13020,13020,13020,0
|
|
20230619,193900,55046730,13020,13020,13020,13020,0
|
|
20230619,193800,55046730,13020,13020,13020,13020,0
|
|
20230619,193700,55046730,13020,13020,13020,13020,0
|
|
20230619,193600,55046730,13020,13020,13020,13020,0
|
|
20230619,193500,55046730,13020,13020,13020,13020,0
|
|
20230619,193400,55046730,13020,13020,13020,13020,0
|
|
20230619,193300,55046730,13020,13020,13020,13020,0
|
|
20230619,193200,55046730,13020,13020,13020,13020,0
|
|
20230619,193100,55046730,13020,13020,13020,13020,0
|
|
20230619,193000,55046730,13020,13020,13020,13020,0
|
|
20230619,192900,55046730,13020,13020,13020,13020,0
|
|
20230619,192800,55046730,13020,13020,13020,13020,0
|
|
20230619,192700,55046730,13020,13020,13020,13020,0
|
|
20230619,192600,55046730,13020,13020,13020,13020,0
|
|
20230619,192500,55046730,13020,13020,13020,13020,0
|
|
20230619,192400,55046730,13020,13020,13020,13020,98
|
|
20230619,192300,55046730,13020,13020,13020,13020,0
|
|
20230619,192200,55046730,13020,13020,13020,13020,0
|
|
20230619,192100,55046730,13020,13020,13020,13020,0
|
|
20230619,192000,55046730,13020,13020,13020,13020,0
|
|
20230619,191900,55046730,13020,13020,13020,13020,0
|
|
20230619,191800,55046730,13020,13020,13020,13020,0
|
|
20230619,191700,55046730,13020,13020,13020,13020,0
|
|
20230619,191600,55046730,13020,13020,13020,13020,0
|
|
20230619,191500,55046730,13020,13020,13020,13020,0
|
|
20230619,191400,55046730,13020,13020,13020,13020,0
|
|
20230619,191300,55046730,13020,13020,13020,13020,0
|
|
20230619,191200,55046730,13020,13020,13020,13020,0
|
|
20230619,191100,55046730,13020,13020,13020,13020,0
|
|
20230619,191000,55046730,13020,13020,13020,13020,0
|
|
20230619,190900,55046730,13020,13020,13020,13020,0
|
|
20230619,190800,55046730,13020,13020,13020,13020,0
|
|
20230619,190700,55046730,13020,13020,13020,13020,0
|
|
20230619,190600,55046730,13020,13020,13020,13020,0
|
|
20230619,190500,55046730,13020,13020,13020,13020,0
|
|
20230619,190400,55046730,13020,13020,13020,13020,0
|
|
20230619,190300,55046730,13020,13020,13020,13020,0
|
|
20230619,190200,55046730,13020,13020,13020,13020,0
|
|
20230619,190100,55046730,13020,13020,13020,13020,0
|
|
20230619,190000,55046730,13020,13020,13020,13020,0
|
|
20230619,185900,55046730,13020,13020,13020,13020,0
|
|
20230619,185800,55046730,13020,13020,13020,13020,0
|
|
20230619,185700,55046730,13020,13020,13020,13020,0
|
|
20230619,185600,55046730,13020,13020,13020,13020,0
|
|
20230619,185500,55046730,13020,13020,13020,13020,0
|
|
20230619,185400,55046730,13020,13020,13020,13020,98
|
|
20230619,185300,55046730,13020,13020,13020,13020,0
|
|
20230619,185200,55046730,13020,13020,13020,13020,0
|
|
20230619,185100,55046730,13020,13020,13020,13020,0
|
|
20230619,185000,55046730,13020,13020,13020,13020,0
|
|
20230619,184900,55046730,13020,13020,13020,13020,0
|
|
20230619,184800,55046730,13020,13020,13020,13020,0
|
|
20230619,184700,55046730,13020,13020,13020,13020,0
|
|
20230619,184600,55046730,13020,13020,13020,13020,0
|
|
20230619,184500,55046730,13020,13020,13020,13020,0
|
|
20230619,184400,55046730,13020,13020,13020,13020,0
|
|
20230619,184300,55046730,13020,13020,13020,13020,0
|
|
20230619,184200,55046730,13020,13020,13020,13020,0
|
|
20230619,184100,55046730,13020,13020,13020,13020,0
|
|
20230619,184000,55046730,13020,13020,13020,13020,0
|
|
20230619,183900,55046730,13020,13020,13020,13020,0
|
|
20230619,183800,55046730,13020,13020,13020,13020,0
|
|
20230619,183700,55046730,13020,13020,13020,13020,0
|
|
20230619,183600,55046730,13020,13020,13020,13020,0
|
|
20230619,183500,55046730,13020,13020,13020,13020,0
|
|
20230619,183400,55046730,13020,13020,13020,13020,0
|
|
20230619,183300,55046730,13020,13020,13020,13020,0
|
|
20230619,183200,55046730,13020,13020,13020,13020,0
|
|
20230619,183100,55046730,13020,13020,13020,13020,0
|
|
20230619,183000,55046730,13020,13020,13020,13020,0
|
|
20230619,182900,55046730,13020,13020,13020,13020,0
|
|
20230619,182800,55046730,13020,13020,13020,13020,0
|
|
20230619,182700,55046730,13020,13020,13020,13020,0
|
|
20230619,182600,55046730,13020,13020,13020,13020,0
|
|
20230619,182500,55046730,13020,13020,13020,13020,0
|
|
20230619,182400,55046730,13020,13020,13020,13020,98
|
|
20230619,182300,55046730,13020,13020,13020,13020,0
|
|
20230619,182200,55046730,13020,13020,13020,13020,0
|
|
20230619,182100,55046730,13020,13020,13020,13020,0
|
|
20230619,182000,55046730,13020,13020,13020,13020,0
|
|
20230619,181900,55046730,13020,13020,13020,13020,0
|
|
20230619,181800,55046730,13020,13020,13020,13020,0
|
|
20230619,181700,55046730,13020,13020,13020,13020,0
|
|
20230619,181600,55046730,13020,13020,13020,13020,0
|
|
20230619,181500,55046730,13020,13020,13020,13020,0
|
|
20230619,181400,55046730,13020,13020,13020,13020,0
|
|
20230619,181300,55046730,13020,13020,13020,13020,0
|
|
20230619,181200,55046730,13020,13020,13020,13020,0
|
|
20230619,181100,55046730,13020,13020,13020,13020,0
|
|
20230619,181000,55046730,13020,13020,13020,13020,0
|
|
20230619,180900,55046730,13020,13020,13020,13020,0
|
|
20230619,180800,55046730,13020,13020,13020,13020,0
|
|
20230619,180700,55046730,13020,13020,13020,13020,0
|
|
20230619,180600,55046730,13020,13020,13020,13020,0
|
|
20230619,180500,55046730,13020,13020,13020,13020,0
|
|
20230619,180400,55046730,13020,13020,13020,13020,0
|
|
20230619,180300,55046730,13020,13020,13020,13020,0
|
|
20230619,180200,55046730,13020,13020,13020,13020,0
|
|
20230619,180100,55046730,13020,13020,13020,13020,0
|
|
20230619,180000,55046730,13020,13020,13020,13020,0
|
|
20230619,175900,55046730,13020,13020,13020,13020,0
|
|
20230619,175800,55046730,13020,13020,13020,13020,0
|
|
20230619,175700,55046730,13020,13020,13020,13020,0
|
|
20230619,175600,55046730,13020,13020,13020,13020,0
|
|
20230619,175500,55046730,13020,13020,13020,13020,0
|
|
20230619,175400,55046730,13020,13020,13020,13020,98
|
|
20230619,175300,55046730,13020,13020,13020,13020,0
|
|
20230619,175200,55046730,13020,13020,13020,13020,0
|
|
20230619,175100,55046730,13020,13020,13020,13020,0
|
|
20230619,175000,55046730,13020,13020,13020,13020,0
|
|
20230619,174900,55046730,13020,13020,13020,13020,0
|
|
20230619,174800,55046730,13020,13020,13020,13020,0
|
|
20230619,174700,55046730,13020,13020,13020,13020,0
|
|
20230619,174600,55046730,13020,13020,13020,13020,0
|
|
20230619,174500,55046730,13020,13020,13020,13020,0
|
|
20230619,174400,55046730,13020,13020,13020,13020,0
|
|
20230619,174300,55046730,13020,13020,13020,13020,0
|
|
20230619,174200,55046730,13020,13020,13020,13020,0
|
|
20230619,174100,55046730,13020,13020,13020,13020,0
|
|
20230619,174000,55046730,13020,13020,13020,13020,0
|
|
20230619,173900,55046730,13020,13020,13020,13020,0
|
|
20230619,173800,55046730,13020,13020,13020,13020,0
|
|
20230619,173700,55046730,13020,13020,13020,13020,0
|
|
20230619,173600,55046730,13020,13020,13020,13020,0
|
|
20230619,173500,55046730,13020,13020,13020,13020,0
|
|
20230619,173400,55046730,13020,13020,13020,13020,0
|
|
20230619,173300,55046730,13020,13020,13020,13020,0
|
|
20230619,173200,55046730,13020,13020,13020,13020,0
|
|
20230619,173100,55046730,13020,13020,13020,13020,0
|
|
20230619,173000,55046730,13020,13020,13020,13020,0
|
|
20230619,172900,55046730,13020,13020,13020,13020,0
|
|
20230619,172800,55046730,13020,13020,13020,13020,0
|
|
20230619,172700,55046730,13020,13020,13020,13020,0
|
|
20230619,172600,55046730,13020,13020,13020,13020,0
|
|
20230619,172500,55046730,13020,13020,13020,13020,0
|
|
20230619,172400,55046730,13020,13020,13020,13020,98
|
|
20230619,172300,55046730,13020,13020,13020,13020,0
|
|
20230619,172200,55046730,13020,13020,13020,13020,0
|
|
20230619,172100,55046730,13020,13020,13020,13020,0
|
|
20230619,172000,55046730,13020,13020,13020,13020,0
|
|
20230619,171900,55046730,13020,13020,13020,13020,0
|
|
20230619,171800,55046730,13020,13020,13020,13020,0
|
|
20230619,171700,55046730,13020,13020,13020,13020,0
|
|
20230619,171600,55046730,13020,13020,13020,13020,0
|
|
20230619,171500,55046730,13020,13020,13020,13020,0
|
|
20230619,171400,55046730,13020,13020,13020,13020,0
|
|
20230619,171300,55046730,13020,13020,13020,13020,0
|
|
20230619,171200,55046730,13020,13020,13020,13020,0
|
|
20230619,171100,55046730,13020,13020,13020,13020,0
|
|
20230619,171000,55046730,13020,13020,13020,13020,0
|
|
20230619,170900,55046730,13020,13020,13020,13020,0
|
|
20230619,170800,55046730,13020,13020,13020,13020,0
|
|
20230619,170700,55046730,13020,13020,13020,13020,0
|
|
20230619,170600,55046730,13020,13020,13020,13020,0
|
|
20230619,170500,55046730,13020,13020,13020,13020,0
|
|
20230619,170400,55046730,13020,13020,13020,13020,0
|
|
20230619,170300,55046730,13020,13020,13020,13020,0
|
|
20230619,170200,55046730,13020,13020,13020,13020,0
|
|
20230619,170100,55046730,13020,13020,13020,13020,0
|
|
20230619,170000,55046730,13020,13020,13020,13020,0
|
|
20230619,165900,55046730,13020,13020,13020,13020,0
|
|
20230619,165800,55046730,13020,13020,13020,13020,0
|
|
20230619,165700,55046730,13020,13020,13020,13020,0
|
|
20230619,165600,55046730,13020,13020,13020,13020,0
|
|
20230619,165500,55046730,13020,13020,13020,13020,0
|
|
20230619,165400,55046730,13020,13020,13020,13020,98
|
|
20230619,165300,55046730,13020,13020,13020,13020,0
|
|
20230619,165200,55046730,13020,13020,13020,13020,0
|
|
20230619,165100,55046730,13020,13020,13020,13020,0
|
|
20230619,165000,55046730,13020,13020,13020,13020,0
|
|
20230619,164900,55046730,13020,13020,13020,13020,0
|
|
20230619,164800,55046730,13020,13020,13020,13020,0
|
|
20230619,164700,55046730,13020,13020,13020,13020,0
|
|
20230619,164600,55046730,13020,13020,13020,13020,0
|
|
20230619,164500,55046730,13020,13020,13020,13020,0
|
|
20230619,164400,55046730,13020,13020,13020,13020,0
|
|
20230619,164300,55046730,13020,13020,13020,13020,0
|
|
20230619,164200,55046730,13020,13020,13020,13020,0
|
|
20230619,164100,55046730,13020,13020,13020,13020,0
|
|
20230619,164000,55046730,13020,13020,13020,13020,0
|
|
20230619,163900,55046730,13020,13020,13020,13020,0
|
|
20230619,163800,55046730,13020,13020,13020,13020,0
|
|
20230619,163700,55046730,13020,13020,13020,13020,0
|
|
20230619,163600,55046730,13020,13020,13020,13020,0
|
|
20230619,163500,55046730,13020,13020,13020,13020,0
|
|
20230619,163400,55046730,13020,13020,13020,13020,0
|
|
20230619,163300,55046730,13020,13020,13020,13020,0
|
|
20230619,163200,55046730,13020,13020,13020,13020,0
|
|
20230619,163100,55046730,13020,13020,13020,13020,0
|
|
20230619,163000,55046730,13020,13020,13020,13020,0
|
|
20230619,162900,55046730,13020,13020,13020,13020,0
|
|
20230619,162800,55046730,13020,13020,13020,13020,0
|
|
20230619,162700,55046730,13020,13020,13020,13020,0
|
|
20230619,162600,55046730,13020,13020,13020,13020,0
|
|
20230619,162500,55046730,13020,13020,13020,13020,0
|
|
20230619,162400,55046730,13020,13020,13020,13020,98
|
|
20230619,162300,55046730,13020,13020,13020,13020,0
|
|
20230619,162200,55046730,13020,13020,13020,13020,0
|
|
20230619,162100,55046730,13020,13020,13020,13020,0
|
|
20230619,162000,55046730,13020,13020,13020,13020,0
|
|
20230619,161900,55046730,13020,13020,13020,13020,0
|
|
20230619,161800,55046730,13020,13020,13020,13020,0
|
|
20230619,161700,55046730,13020,13020,13020,13020,0
|
|
20230619,161600,55046730,13020,13020,13020,13020,0
|
|
20230619,161500,55046730,13020,13020,13020,13020,0
|
|
20230619,161400,55046730,13020,13020,13020,13020,0
|
|
20230619,161300,55046730,13020,13020,13020,13020,0
|
|
20230619,161200,55046730,13020,13020,13020,13020,0
|
|
20230619,161100,55046730,13020,13020,13020,13020,0
|
|
20230619,161000,55046730,13020,13020,13020,13020,0
|
|
20230619,160900,55046730,13020,13020,13020,13020,0
|
|
20230619,160800,55046730,13020,13020,13020,13020,0
|
|
20230619,160700,55046730,13020,13020,13020,13020,0
|
|
20230619,160600,55046730,13020,13020,13020,13020,0
|
|
20230619,160500,55046730,13020,13020,13020,13020,0
|
|
20230619,160400,55046730,13020,13020,13020,13020,0
|
|
20230619,160300,55046730,13020,13020,13020,13020,0
|
|
20230619,160200,55046730,13020,13020,13020,13020,0
|
|
20230619,160100,55046730,13020,13020,13020,13020,0
|
|
20230619,160000,55046730,13020,13020,13020,13020,0
|
|
20230619,155900,55046730,13020,13020,13020,13020,0
|
|
20230619,155800,55046730,13020,13020,13020,13020,0
|
|
20230619,155700,55046730,13020,13020,13020,13020,0
|
|
20230619,155600,55046730,13020,13020,13020,13020,0
|
|
20230619,155500,55046730,13020,13020,13020,13020,0
|
|
20230619,155400,55046730,13020,13020,13020,13020,98
|
|
20230619,155300,55046730,13020,13020,13020,13020,0
|
|
20230619,155200,55046730,13020,13020,13020,13020,0
|
|
20230619,155100,55046730,13020,13020,13020,13020,0
|
|
20230619,155000,55046730,13020,13020,13020,13020,0
|
|
20230619,154900,55046730,13020,13020,13020,13020,0
|
|
20230619,154800,55046730,13020,13020,13020,13020,0
|
|
20230619,154700,55046730,13020,13020,13020,13020,0
|
|
20230619,154600,55046730,13020,13020,13020,13020,0
|
|
20230619,154500,55046730,13020,13020,13020,13020,0
|
|
20230619,154400,55046730,13020,13020,13020,13020,0
|
|
20230619,154300,55046730,13020,13020,13020,13020,0
|
|
20230619,154200,55046730,13020,13020,13020,13020,0
|
|
20230619,154100,55046730,13020,13020,13020,13020,0
|
|
20230619,154000,55046730,13020,13020,13020,13020,0
|
|
20230619,153900,55046730,13020,13020,13020,13020,0
|
|
20230619,153800,55046730,13020,13020,13020,13020,0
|
|
20230619,153700,55046730,13020,13020,13020,13020,0
|
|
20230619,153600,55046730,13020,13020,13020,13020,0
|
|
20230619,153500,55046730,13020,13020,13020,13020,0
|
|
20230619,153400,55046730,13020,13020,13020,13020,0
|
|
20230619,153300,55046730,13020,13020,13020,13020,0
|
|
20230619,153200,55046730,13020,13020,13020,13020,0
|
|
20230619,153100,55046730,13020,13020,13020,13020,0
|
|
20230619,153000,55046730,13020,13020,13020,13020,98
|
|
20230619,152900,53770770,12980,12980,12980,12980,0
|
|
20230619,152800,53770770,12980,12980,12980,12980,0
|
|
20230619,152700,53770770,12980,12980,12980,12980,0
|
|
20230619,152600,53770770,12980,12980,12980,12980,0
|
|
20230619,152500,53770770,12980,12980,12980,12980,0
|
|
20230619,152400,53770770,12980,12980,12980,12980,0
|
|
20230619,152300,53770770,12980,12980,12980,12980,0
|
|
20230619,152200,53770770,12980,12980,12980,12980,0
|
|
20230619,152100,53770770,12980,12980,12980,12980,0
|
|
20230619,152000,53770770,12980,12980,12980,12980,0
|
|
20230619,151900,53770770,12980,12990,13000,12980,23
|
|
20230619,151800,53471980,13000,13000,13000,12990,229
|
|
20230619,151700,50495060,13000,13000,13000,13000,17
|
|
20230619,151600,50274060,13030,13030,13030,13030,0
|
|
20230619,151500,50274060,13030,13030,13030,13030,0
|
|
20230619,151400,50274060,13030,13030,13030,13030,17
|
|
20230619,151300,50052550,13030,13030,13030,13030,0
|
|
20230619,151200,50052550,13030,13030,13030,13030,0
|
|
20230619,151100,50052550,13030,13030,13030,13030,8
|
|
20230619,151000,49948310,12980,12980,12980,12980,56
|
|
20230619,150900,49221430,13030,13030,13030,13030,0
|
|
20230619,150800,49221430,13030,13030,13030,13030,0
|
|
20230619,150700,49221430,13030,13020,13030,13020,25
|
|
20230619,150600,48895730,13020,13020,13020,13020,0
|
|
20230619,150500,48895730,13020,13020,13020,13020,0
|
|
20230619,150400,48895730,13020,13020,13020,13020,35
|
|
20230619,150300,48440030,13020,13020,13020,13020,0
|
|
20230619,150200,48440030,13020,13020,13020,13020,0
|
|
20230619,150100,48440030,13020,13020,13020,13020,0
|
|
20230619,150000,48440030,13020,13020,13020,13020,0
|
|
20230619,145900,48440030,13020,13020,13020,13020,11
|
|
20230619,145800,48296810,12980,12980,12980,12980,0
|
|
20230619,145700,48296810,12980,12980,12980,12980,0
|
|
20230619,145600,48296810,12980,12980,12980,12980,0
|
|
20230619,145500,48296810,12980,12980,12980,12980,0
|
|
20230619,145400,48296810,12980,13000,13000,12980,80
|
|
20230619,145300,47258230,13020,13020,13020,13020,40
|
|
20230619,145200,46737430,13020,13020,13020,13020,0
|
|
20230619,145100,46737430,13020,13020,13020,13020,0
|
|
20230619,145000,46737430,13020,13020,13020,13020,0
|
|
20230619,144900,46737430,13020,13020,13020,13020,0
|
|
20230619,144800,46737430,13020,13020,13020,13020,0
|
|
20230619,144700,46737430,13020,13020,13020,13020,0
|
|
20230619,144600,46737430,13020,13020,13020,13020,24
|
|
20230619,144500,46424950,13020,13020,13020,13020,0
|
|
20230619,144400,46424950,13020,13020,13020,13020,0
|
|
20230619,144300,46424950,13020,13020,13020,13020,0
|
|
20230619,144200,46424950,13020,13020,13020,13020,0
|
|
20230619,144100,46424950,13020,13010,13020,13010,16
|
|
20230619,144000,46216730,13010,13010,13010,13010,0
|
|
20230619,143900,46216730,13010,13010,13010,13010,2
|
|
20230619,143800,46190710,13010,13010,13010,13010,0
|
|
20230619,143700,46190710,13010,13010,13010,13010,0
|
|
20230619,143600,46190710,13010,13010,13010,13010,0
|
|
20230619,143500,46190710,13010,13010,13010,13010,0
|
|
20230619,143400,46190710,13010,13010,13010,13010,0
|
|
20230619,143300,46190710,13010,13010,13010,13010,28
|
|
20230619,143200,45826430,13000,13000,13000,13000,19
|
|
20230619,143100,45579430,13000,13000,13000,13000,0
|
|
20230619,143000,45579430,13000,13000,13000,13000,0
|
|
20230619,142900,45579430,13000,13000,13000,13000,1
|
|
20230619,142800,45566430,13020,13010,13020,13010,36
|
|
20230619,142700,45098060,13010,13010,13010,13010,0
|
|
20230619,142600,45098060,13010,13010,13010,13010,0
|
|
20230619,142500,45098060,13010,13010,13010,13010,0
|
|
20230619,142400,45098060,13010,13010,13010,13010,0
|
|
20230619,142300,45098060,13010,13010,13010,13010,0
|
|
20230619,142200,45098060,13010,13010,13010,13010,1
|
|
20230619,142100,45085050,13010,13010,13010,13010,0
|
|
20230619,142000,45085050,13010,13010,13010,13010,32
|
|
20230619,141900,44668730,13010,13010,13010,13010,0
|
|
20230619,141800,44668730,13010,13010,13010,13010,0
|
|
20230619,141700,44668730,13010,13010,13010,13010,0
|
|
20230619,141600,44668730,13010,13010,13010,13010,0
|
|
20230619,141500,44668730,13010,13010,13010,13010,0
|
|
20230619,141400,44668730,13010,13000,13010,13000,23
|
|
20230619,141300,44369610,13000,13000,13000,13000,0
|
|
20230619,141200,44369610,13000,13000,13000,13000,0
|
|
20230619,141100,44369610,13000,13000,13000,13000,0
|
|
20230619,141000,44369610,13000,13000,13000,13000,0
|
|
20230619,140900,44369610,13000,13000,13000,13000,18
|
|
20230619,140800,44135610,13000,13000,13000,13000,0
|
|
20230619,140700,44135610,13000,13000,13000,13000,1
|
|
20230619,140600,44122610,13020,13020,13020,13020,0
|
|
20230619,140500,44122610,13020,13020,13020,13020,19
|
|
20230619,140400,43875230,13010,13010,13010,13010,5
|
|
20230619,140300,43810180,13010,13010,13010,13010,0
|
|
20230619,140200,43810180,13010,13010,13010,13010,0
|
|
20230619,140100,43810180,13010,13010,13010,13010,0
|
|
20230619,140000,43810180,13010,13010,13010,13010,23
|
|
20230619,135900,43510950,13010,13010,13010,13010,0
|
|
20230619,135800,43510950,13010,13010,13010,13010,0
|
|
20230619,135700,43510950,13010,13010,13010,13010,2
|
|
20230619,135600,43484930,13020,13020,13020,13020,0
|
|
20230619,135500,43484930,13020,13020,13020,13020,0
|
|
20230619,135400,43484930,13020,13020,13020,13020,0
|
|
20230619,135300,43484930,13020,13010,13020,13010,15
|
|
20230619,135200,43289710,13010,13010,13010,13010,0
|
|
20230619,135100,43289710,13010,13010,13010,13010,0
|
|
20230619,135000,43289710,13010,13010,13010,13010,0
|
|
20230619,134900,43289710,13010,13010,13010,13010,0
|
|
20230619,134800,43289710,13010,13010,13010,13010,0
|
|
20230619,134700,43289710,13010,13010,13010,13010,0
|
|
20230619,134600,43289710,13010,13000,13010,13000,22
|
|
20230619,134500,43003590,13020,13020,13020,13020,0
|
|
20230619,134400,43003590,13020,13020,13020,13020,0
|
|
20230619,134300,43003590,13020,13020,13020,13020,0
|
|
20230619,134200,43003590,13020,13020,13020,13020,0
|
|
20230619,134100,43003590,13020,13010,13020,13010,20
|
|
20230619,134000,42743230,13010,13010,13010,13010,0
|
|
20230619,133900,42743230,13010,13010,13010,13010,0
|
|
20230619,133800,42743230,13010,13010,13010,13010,0
|
|
20230619,133700,42743230,13010,13010,13010,13010,0
|
|
20230619,133600,42743230,13010,13010,13010,13010,0
|
|
20230619,133500,42743230,13010,13010,13010,13010,20
|
|
20230619,133400,42483030,13010,13010,13010,13010,0
|
|
20230619,133300,42483030,13010,13010,13010,13010,0
|
|
20230619,133200,42483030,13010,13010,13010,13010,0
|
|
20230619,133100,42483030,13010,13010,13010,13010,0
|
|
20230619,133000,42483030,13010,13010,13010,13010,0
|
|
20230619,132900,42483030,13010,13000,13010,13000,21
|
|
20230619,132800,42210010,13000,13000,13000,13000,0
|
|
20230619,132700,42210010,13000,13000,13000,13000,0
|
|
20230619,132600,42210010,13000,13000,13000,13000,0
|
|
20230619,132500,42210010,13000,13000,13000,13000,0
|
|
20230619,132400,42210010,13000,13000,13000,13000,1
|
|
20230619,132300,42197010,13010,13010,13010,13010,17
|
|
20230619,132200,41975840,13020,13020,13020,13020,0
|
|
20230619,132100,41975840,13020,13020,13020,13020,0
|
|
20230619,132000,41975840,13020,13020,13020,13020,0
|
|
20230619,131900,41975840,13020,13020,13020,13020,0
|
|
20230619,131800,41975840,13020,13020,13020,13020,0
|
|
20230619,131700,41975840,13020,13000,13020,13000,22
|
|
20230619,131600,41689490,13000,13000,13000,13000,0
|
|
20230619,131500,41689490,13000,13000,13000,13000,0
|
|
20230619,131400,41689490,13000,13000,13000,13000,0
|
|
20230619,131300,41689490,13000,13000,13000,13000,0
|
|
20230619,131200,41689490,13000,13000,13000,13000,30
|
|
20230619,131100,41299490,13000,13000,13000,13000,1
|
|
20230619,131000,41286490,13000,13000,13000,13000,0
|
|
20230619,130900,41286490,13000,13000,13000,13000,0
|
|
20230619,130800,41286490,13000,13000,13000,13000,0
|
|
20230619,130700,41286490,13000,13000,13000,13000,0
|
|
20230619,130600,41286490,13000,13000,13000,13000,35
|
|
20230619,130500,40831490,13000,13000,13000,13000,0
|
|
20230619,130400,40831490,13000,13000,13000,13000,0
|
|
20230619,130300,40831490,13000,13000,13000,13000,1
|
|
20230619,130200,40818490,13000,13000,13000,13000,9
|
|
20230619,130100,40701490,13000,13000,13000,13000,22
|
|
20230619,130000,40415490,12990,12990,12990,12990,0
|
|
20230619,125900,40415490,12990,12990,12990,12990,28
|
|
20230619,125800,40051770,12990,12990,12990,12990,0
|
|
20230619,125700,40051770,12990,12990,12990,12990,9
|
|
20230619,125600,39934860,12990,12990,12990,12990,0
|
|
20230619,125500,39934860,12990,12980,12990,12980,18
|
|
20230619,125400,39701090,12990,12990,12990,12990,0
|
|
20230619,125300,39701090,12990,12990,12990,12990,0
|
|
20230619,125200,39701090,12990,12980,12990,12980,50
|
|
20230619,125100,39051780,12980,12980,12980,12980,1
|
|
20230619,125000,39038800,12970,12970,12970,12970,0
|
|
20230619,124900,39038800,12970,12970,12970,12970,8
|
|
20230619,124800,38935040,12990,12970,12990,12970,32
|
|
20230619,124700,38519410,12980,12980,12980,12980,0
|
|
20230619,124600,38519410,12980,12980,12980,12980,0
|
|
20230619,124500,38519410,12980,12980,12980,12980,0
|
|
20230619,124400,38519410,12980,12980,12980,12980,0
|
|
20230619,124300,38519410,12980,12980,12980,12980,0
|
|
20230619,124200,38519410,12980,12990,12990,12980,28
|
|
20230619,124100,38155940,13000,13000,13000,13000,27
|
|
20230619,124000,37804940,13000,13000,13000,13000,0
|
|
20230619,123900,37804940,13000,13000,13000,13000,0
|
|
20230619,123800,37804940,13000,13000,13000,13000,1
|
|
20230619,123700,37791940,13000,13000,13000,13000,0
|
|
20230619,123600,37791940,13000,13000,13000,13000,0
|
|
20230619,123500,37791940,13000,13000,13000,13000,0
|
|
20230619,123400,37791940,13000,13000,13000,13000,0
|
|
20230619,123300,37791940,13000,13000,13000,13000,0
|
|
20230619,123200,37791940,13000,13010,13010,13000,12
|
|
20230619,123100,37635930,13020,13020,13020,13020,0
|
|
20230619,123000,37635930,13020,13000,13020,13000,17
|
|
20230619,122900,37414800,13000,13000,13000,13000,4
|
|
20230619,122800,37362800,13020,13020,13020,13020,0
|
|
20230619,122700,37362800,13020,13020,13020,13020,0
|
|
20230619,122600,37362800,13020,13020,13020,13020,0
|
|
20230619,122500,37362800,13020,13020,13020,13020,0
|
|
20230619,122400,37362800,13020,13010,13020,13010,26
|
|
20230619,122300,37024520,13010,13010,13010,13010,28
|
|
20230619,122200,36660240,13000,12990,13000,12990,122
|
|
20230619,122100,35074600,12990,12990,12990,12990,0
|
|
20230619,122000,35074600,12990,12990,12990,12990,107
|
|
20230619,121900,33684670,12990,12990,12990,12990,0
|
|
20230619,121800,33684670,12990,12990,12990,12990,6
|
|
20230619,121700,33606730,12990,12990,12990,12990,4
|
|
20230619,121600,33554770,12990,12990,12990,12990,1
|
|
20230619,121500,33541780,12980,12980,12980,12980,2
|
|
20230619,121400,33515820,12970,12970,12970,12970,0
|
|
20230619,121300,33515820,12970,12980,12980,12970,4
|
|
20230619,121200,33463930,12990,12990,12990,12990,1
|
|
20230619,121100,33450940,13000,12990,13000,12990,39
|
|
20230619,121000,32944260,13000,13000,13000,13000,0
|
|
20230619,120900,32944260,13000,13000,13000,13000,0
|
|
20230619,120800,32944260,13000,13000,13000,13000,0
|
|
20230619,120700,32944260,13000,13000,13000,13000,25
|
|
20230619,120600,32619260,13000,13000,13000,13000,0
|
|
20230619,120500,32619260,13000,13000,13000,13000,0
|
|
20230619,120400,32619260,13000,13000,13000,13000,0
|
|
20230619,120300,32619260,13000,13000,13000,13000,10
|
|
20230619,120200,32489260,13000,13000,13000,13000,0
|
|
20230619,120100,32489260,13000,13000,13000,13000,0
|
|
20230619,120000,32489260,13000,13000,13000,13000,25
|
|
20230619,115900,32164260,13000,13000,13000,13000,0
|
|
20230619,115800,32164260,13000,13000,13000,13000,0
|
|
20230619,115700,32164260,13000,13000,13000,13000,0
|
|
20230619,115600,32164260,13000,13000,13000,13000,0
|
|
20230619,115500,32164260,13000,13000,13000,13000,0
|
|
20230619,115400,32164260,13000,13000,13000,13000,0
|
|
20230619,115300,32164260,13000,13000,13000,13000,13
|
|
20230619,115200,31995260,13000,13000,13000,13000,0
|
|
20230619,115100,31995260,13000,13000,13000,13000,0
|
|
20230619,115000,31995260,13000,13000,13000,13000,0
|
|
20230619,114900,31995260,13000,13000,13000,13000,0
|
|
20230619,114800,31995260,13000,13000,13000,13000,0
|
|
20230619,114700,31995260,13000,13000,13000,13000,0
|
|
20230619,114600,31995260,13000,13000,13000,13000,0
|
|
20230619,114500,31995260,13000,13000,13000,13000,0
|
|
20230619,114400,31995260,13000,13000,13000,13000,0
|
|
20230619,114300,31995260,13000,13000,13000,13000,0
|
|
20230619,114200,31995260,13000,12950,13000,12950,14
|
|
20230619,114100,31813320,12950,12950,12950,12950,0
|
|
20230619,114000,31813320,12950,12950,12950,12950,0
|
|
20230619,113900,31813320,12950,12950,12950,12950,0
|
|
20230619,113800,31813320,12950,12950,12950,12950,0
|
|
20230619,113700,31813320,12950,12950,12950,12950,17
|
|
20230619,113600,31593170,12950,12950,12950,12950,0
|
|
20230619,113500,31593170,12950,12950,12950,12950,0
|
|
20230619,113400,31593170,12950,12950,12950,12950,1
|
|
20230619,113300,31580220,12950,12950,12950,12950,0
|
|
20230619,113200,31580220,12950,12950,12950,12950,0
|
|
20230619,113100,31580220,12950,12950,12950,12950,24
|
|
20230619,113000,31269420,12950,12950,12950,12950,0
|
|
20230619,112900,31269420,12950,12950,12950,12950,0
|
|
20230619,112800,31269420,12950,12950,12950,12950,0
|
|
20230619,112700,31269420,12950,12950,12950,12950,0
|
|
20230619,112600,31269420,12950,12950,12950,12950,0
|
|
20230619,112500,31269420,12950,12950,12950,12950,0
|
|
20230619,112400,31269420,12950,12950,12950,12950,39
|
|
20230619,112300,30764370,12950,12950,12950,12950,0
|
|
20230619,112200,30764370,12950,12950,12950,12950,1
|
|
20230619,112100,30751420,12950,12950,12950,12950,0
|
|
20230619,112000,30751420,12950,12950,12950,12950,0
|
|
20230619,111900,30751420,12950,12950,12950,12950,0
|
|
20230619,111800,30751420,12950,12950,12950,12950,8
|
|
20230619,111700,30647820,12950,12950,12950,12950,100
|
|
20230619,111600,29352820,12950,12950,12950,12950,0
|
|
20230619,111500,29352820,12950,12950,12950,12950,0
|
|
20230619,111400,29352820,12950,12950,12950,12950,0
|
|
20230619,111300,29352820,12950,12950,12950,12950,0
|
|
20230619,111200,29352820,12950,12950,12950,12950,0
|
|
20230619,111100,29352820,12950,12950,12950,12950,0
|
|
20230619,111000,29352820,12950,12950,12950,12950,2
|
|
20230619,110900,29326920,12950,12950,12950,12950,25
|
|
20230619,110800,29003170,12950,12950,12950,12950,0
|
|
20230619,110700,29003170,12950,12950,12950,12950,0
|
|
20230619,110600,29003170,12950,12940,12950,12940,70
|
|
20230619,110500,28096690,12950,12950,12950,12950,0
|
|
20230619,110400,28096690,12950,12950,12950,12950,0
|
|
20230619,110300,28096690,12950,12950,12950,12950,0
|
|
20230619,110200,28096690,12950,12950,12950,12950,0
|
|
20230619,110100,28096690,12950,12950,12950,12950,0
|
|
20230619,110000,28096690,12950,12950,12950,12950,0
|
|
20230619,105900,28096690,12950,12950,12950,12950,0
|
|
20230619,105800,28096690,12950,12940,12950,12940,65
|
|
20230619,105700,27255040,12950,12950,12950,12950,0
|
|
20230619,105600,27255040,12950,12950,12950,12950,0
|
|
20230619,105500,27255040,12950,12950,12950,12950,3
|
|
20230619,105400,27216190,12950,12950,12950,12950,0
|
|
20230619,105300,27216190,12950,12950,12950,12950,0
|
|
20230619,105200,27216190,12950,12950,12950,12950,0
|
|
20230619,105100,27216190,12950,12950,12950,12950,48
|
|
20230619,105000,26594590,12930,12930,12930,12930,0
|
|
20230619,104900,26594590,12930,12930,12930,12930,0
|
|
20230619,104800,26594590,12930,12930,12930,12930,0
|
|
20230619,104700,26594590,12930,12930,12930,12930,0
|
|
20230619,104600,26594590,12930,12930,12930,12930,0
|
|
20230619,104500,26594590,12930,12930,12930,12930,10
|
|
20230619,104400,26465290,12930,12930,12930,12930,0
|
|
20230619,104300,26465290,12930,12930,12930,12930,0
|
|
20230619,104200,26465290,12930,12930,12930,12930,0
|
|
20230619,104100,26465290,12930,12930,12930,12930,0
|
|
20230619,104000,26465290,12930,12930,12930,12930,0
|
|
20230619,103900,26465290,12930,12930,12930,12930,0
|
|
20230619,103800,26465290,12930,12930,12930,12930,0
|
|
20230619,103700,26465290,12930,12930,12930,12930,0
|
|
20230619,103600,26465290,12930,12930,12930,12930,0
|
|
20230619,103500,26465290,12930,12930,12930,12930,0
|
|
20230619,103400,26465290,12930,12930,12930,12930,250
|
|
20230619,103300,23232790,13000,13000,13000,13000,0
|
|
20230619,103200,23232790,13000,13000,13000,13000,0
|
|
20230619,103100,23232790,13000,13000,13000,13000,0
|
|
20230619,103000,23232790,13000,13000,13000,13000,0
|
|
20230619,102900,23232790,13000,12990,13000,12990,65
|
|
20230619,102800,22387800,13000,13000,13000,13000,0
|
|
20230619,102700,22387800,13000,13000,13000,13000,0
|
|
20230619,102600,22387800,13000,13000,13000,13000,0
|
|
20230619,102500,22387800,13000,13000,13000,13000,0
|
|
20230619,102400,22387800,13000,13000,13000,13000,1
|
|
20230619,102300,22374800,13000,12990,13000,12990,25
|
|
20230619,102200,22049810,13000,12960,13000,12960,2
|
|
20230619,102100,22023850,13000,13000,13000,13000,0
|
|
20230619,102000,22023850,13000,13000,13000,13000,0
|
|
20230619,101900,22023850,13000,13000,13000,13000,0
|
|
20230619,101800,22023850,13000,13000,13000,13000,0
|
|
20230619,101700,22023850,13000,12960,13000,12960,51
|
|
20230619,101600,21360890,13000,13000,13000,13000,0
|
|
20230619,101500,21360890,13000,13000,13000,13000,0
|
|
20230619,101400,21360890,13000,13000,13000,13000,1
|
|
20230619,101300,21347890,13000,12950,13000,12910,235
|
|
20230619,101200,18301760,12910,12910,12910,12910,0
|
|
20230619,101100,18301760,12910,12910,12910,12910,0
|
|
20230619,101000,18301760,12910,12910,12910,12910,0
|
|
20230619,100900,18301760,12910,12910,12910,12910,0
|
|
20230619,100800,18301760,12910,12910,12910,12910,0
|
|
20230619,100700,18301760,12910,12910,12910,12910,0
|
|
20230619,100600,18301760,12910,12910,12910,12910,1
|
|
20230619,100500,18288850,12910,12910,12910,12910,50
|
|
20230619,100400,17643350,12910,12910,12910,12910,0
|
|
20230619,100300,17643350,12910,12910,12910,12910,0
|
|
20230619,100200,17643350,12910,12910,12910,12910,0
|
|
20230619,100100,17643350,12910,12910,12910,12910,0
|
|
20230619,100000,17643350,12910,12910,12910,12910,0
|
|
20230619,095900,17643350,12910,12910,12910,12910,0
|
|
20230619,095800,17643350,12910,12910,12910,12910,0
|
|
20230619,095700,17643350,12910,12910,12910,12910,0
|
|
20230619,095600,17643350,12910,12910,12910,12910,0
|
|
20230619,095500,17643350,12910,12910,12910,12910,0
|
|
20230619,095400,17643350,12910,12910,12910,12910,0
|
|
20230619,095300,17643350,12910,12910,12910,12910,0
|
|
20230619,095200,17643350,12910,12910,12910,12910,0
|
|
20230619,095100,17643350,12910,12910,12910,12910,0
|
|
20230619,095000,17643350,12910,12910,12910,12910,0
|
|
20230619,094900,17643350,12910,12920,12920,12910,52
|
|
20230619,094800,16972020,12920,12920,12920,12920,7
|
|
20230619,094700,16881580,12930,12940,12940,12930,39
|
|
20230619,094600,16376930,12950,12950,12950,12950,0
|
|
20230619,094500,16376930,12950,12950,12950,12950,4
|
|
20230619,094400,16325130,12950,12950,12950,12950,2
|
|
20230619,094300,16299230,12940,12940,12940,12940,162
|
|
20230619,094200,14202950,13030,13030,13030,13030,0
|
|
20230619,094100,14202950,13030,13030,13030,13030,0
|
|
20230619,094000,14202950,13030,12980,13030,12980,20
|
|
20230619,093900,13942400,13030,13030,13030,13030,2
|
|
20230619,093800,13916340,13030,13030,13030,13030,0
|
|
20230619,093700,13916340,13030,13030,13030,13030,0
|
|
20230619,093600,13916340,13030,12960,13030,12960,23
|
|
20230619,093500,13617340,12960,12960,12960,12960,0
|
|
20230619,093400,13617340,12960,12960,12960,12960,25
|
|
20230619,093300,13293340,12960,12960,12960,12960,20
|
|
20230619,093200,13034140,12960,12960,12960,12960,0
|
|
20230619,093100,13034140,12960,12960,12960,12960,0
|
|
20230619,093000,13034140,12960,12960,12960,12960,13
|
|
20230619,092900,12865660,12960,12960,12960,12960,0
|
|
20230619,092800,12865660,12960,12960,12960,12960,0
|
|
20230619,092700,12865660,12960,12960,12960,12960,0
|
|
20230619,092600,12865660,12960,12960,12960,12960,0
|
|
20230619,092500,12865660,12960,12960,12960,12960,0
|
|
20230619,092400,12865660,12960,12960,12960,12960,0
|
|
20230619,092300,12865660,12960,12960,12960,12960,94
|
|
20230619,092200,11647420,12950,12950,12950,12950,0
|
|
20230619,092100,11647420,12950,13000,13000,12950,194
|
|
20230619,092000,9133470,13030,12980,13030,12980,67
|
|
20230619,091900,8261290,12910,12900,12910,12900,162
|
|
20230619,091800,6169880,12900,12900,12900,12900,0
|
|
20230619,091700,6169880,12900,12900,12900,12900,0
|
|
20230619,091600,6169880,12900,12900,12900,12900,0
|
|
20230619,091500,6169880,12900,12900,12900,12900,0
|
|
20230619,091400,6169880,12900,12910,12910,12900,292
|
|
20230619,091300,2403010,12910,12910,12910,12910,0
|
|
20230619,091200,2403010,12910,12910,12910,12910,0
|
|
20230619,091100,2403010,12910,12910,12910,12910,0
|
|
20230619,091000,2403010,12910,12910,12910,12910,0
|
|
20230619,090900,2403010,12910,12910,12910,12910,161
|
|
20230619,090800,324500,12980,12980,12980,12980,0
|
|
20230619,090700,324500,12980,12980,12980,12980,0
|
|
20230619,090600,324500,12980,12980,12980,12980,0
|
|
20230619,090500,324500,12980,12980,12980,12980,0
|
|
20230619,090400,324500,12980,12980,12980,12980,0
|
|
20230619,090300,324500,12980,12980,12980,12980,0
|
|
20230619,090200,324500,12980,12980,12980,12980,0
|
|
20230619,090100,324500,12980,12980,12980,12980,0
|
|
20230619,090000,324500,12980,12980,12980,12980,25
|