671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,200800,111618790,13010,13010,13010,13010,159
|
|
20230620,200700,111618790,13010,13010,13010,13010,0
|
|
20230620,200600,111618790,13010,13010,13010,13010,0
|
|
20230620,200500,111618790,13010,13010,13010,13010,0
|
|
20230620,200400,111618790,13010,13010,13010,13010,0
|
|
20230620,200300,111618790,13010,13010,13010,13010,0
|
|
20230620,200200,111618790,13010,13010,13010,13010,0
|
|
20230620,200100,111618790,13010,13010,13010,13010,0
|
|
20230620,200000,111618790,13010,13010,13010,13010,0
|
|
20230620,195900,111618790,13010,13010,13010,13010,0
|
|
20230620,195800,111618790,13010,13010,13010,13010,0
|
|
20230620,195700,111618790,13010,13010,13010,13010,0
|
|
20230620,195600,111618790,13010,13010,13010,13010,0
|
|
20230620,195500,111618790,13010,13010,13010,13010,0
|
|
20230620,195400,111618790,13010,13010,13010,13010,0
|
|
20230620,195300,111618790,13010,13010,13010,13010,0
|
|
20230620,195200,111618790,13010,13010,13010,13010,0
|
|
20230620,195100,111618790,13010,13010,13010,13010,0
|
|
20230620,195000,111618790,13010,13010,13010,13010,0
|
|
20230620,194900,111618790,13010,13010,13010,13010,0
|
|
20230620,194800,111618790,13010,13010,13010,13010,0
|
|
20230620,194700,111618790,13010,13010,13010,13010,0
|
|
20230620,194600,111618790,13010,13010,13010,13010,0
|
|
20230620,194500,111618790,13010,13010,13010,13010,0
|
|
20230620,194400,111618790,13010,13010,13010,13010,0
|
|
20230620,194300,111618790,13010,13010,13010,13010,0
|
|
20230620,194200,111618790,13010,13010,13010,13010,0
|
|
20230620,194100,111618790,13010,13010,13010,13010,0
|
|
20230620,194000,111618790,13010,13010,13010,13010,0
|
|
20230620,193900,111618790,13010,13010,13010,13010,0
|
|
20230620,193800,111618790,13010,13010,13010,13010,159
|
|
20230620,193700,111618790,13010,13010,13010,13010,0
|
|
20230620,193600,111618790,13010,13010,13010,13010,0
|
|
20230620,193500,111618790,13010,13010,13010,13010,0
|
|
20230620,193400,111618790,13010,13010,13010,13010,0
|
|
20230620,193300,111618790,13010,13010,13010,13010,0
|
|
20230620,193200,111618790,13010,13010,13010,13010,0
|
|
20230620,193100,111618790,13010,13010,13010,13010,0
|
|
20230620,193000,111618790,13010,13010,13010,13010,0
|
|
20230620,192900,111618790,13010,13010,13010,13010,0
|
|
20230620,192800,111618790,13010,13010,13010,13010,0
|
|
20230620,192700,111618790,13010,13010,13010,13010,0
|
|
20230620,192600,111618790,13010,13010,13010,13010,0
|
|
20230620,192500,111618790,13010,13010,13010,13010,0
|
|
20230620,192400,111618790,13010,13010,13010,13010,0
|
|
20230620,192300,111618790,13010,13010,13010,13010,0
|
|
20230620,192200,111618790,13010,13010,13010,13010,0
|
|
20230620,192100,111618790,13010,13010,13010,13010,0
|
|
20230620,192000,111618790,13010,13010,13010,13010,0
|
|
20230620,191900,111618790,13010,13010,13010,13010,0
|
|
20230620,191800,111618790,13010,13010,13010,13010,0
|
|
20230620,191700,111618790,13010,13010,13010,13010,0
|
|
20230620,191600,111618790,13010,13010,13010,13010,0
|
|
20230620,191500,111618790,13010,13010,13010,13010,0
|
|
20230620,191400,111618790,13010,13010,13010,13010,0
|
|
20230620,191300,111618790,13010,13010,13010,13010,0
|
|
20230620,191200,111618790,13010,13010,13010,13010,0
|
|
20230620,191100,111618790,13010,13010,13010,13010,0
|
|
20230620,191000,111618790,13010,13010,13010,13010,0
|
|
20230620,190900,111618790,13010,13010,13010,13010,0
|
|
20230620,190800,111618790,13010,13010,13010,13010,159
|
|
20230620,190700,111618790,13010,13010,13010,13010,0
|
|
20230620,190600,111618790,13010,13010,13010,13010,0
|
|
20230620,190500,111618790,13010,13010,13010,13010,0
|
|
20230620,190400,111618790,13010,13010,13010,13010,0
|
|
20230620,190300,111618790,13010,13010,13010,13010,0
|
|
20230620,190200,111618790,13010,13010,13010,13010,0
|
|
20230620,190100,111618790,13010,13010,13010,13010,0
|
|
20230620,190000,111618790,13010,13010,13010,13010,0
|
|
20230620,185900,111618790,13010,13010,13010,13010,0
|
|
20230620,185800,111618790,13010,13010,13010,13010,0
|
|
20230620,185700,111618790,13010,13010,13010,13010,0
|
|
20230620,185600,111618790,13010,13010,13010,13010,0
|
|
20230620,185500,111618790,13010,13010,13010,13010,0
|
|
20230620,185400,111618790,13010,13010,13010,13010,0
|
|
20230620,185300,111618790,13010,13010,13010,13010,0
|
|
20230620,185200,111618790,13010,13010,13010,13010,0
|
|
20230620,185100,111618790,13010,13010,13010,13010,0
|
|
20230620,185000,111618790,13010,13010,13010,13010,0
|
|
20230620,184900,111618790,13010,13010,13010,13010,0
|
|
20230620,184800,111618790,13010,13010,13010,13010,0
|
|
20230620,184700,111618790,13010,13010,13010,13010,0
|
|
20230620,184600,111618790,13010,13010,13010,13010,0
|
|
20230620,184500,111618790,13010,13010,13010,13010,0
|
|
20230620,184400,111618790,13010,13010,13010,13010,0
|
|
20230620,184300,111618790,13010,13010,13010,13010,0
|
|
20230620,184200,111618790,13010,13010,13010,13010,0
|
|
20230620,184100,111618790,13010,13010,13010,13010,0
|
|
20230620,184000,111618790,13010,13010,13010,13010,0
|
|
20230620,183900,111618790,13010,13010,13010,13010,0
|
|
20230620,183800,111618790,13010,13010,13010,13010,159
|
|
20230620,183700,111618790,13010,13010,13010,13010,0
|
|
20230620,183600,111618790,13010,13010,13010,13010,0
|
|
20230620,183500,111618790,13010,13010,13010,13010,0
|
|
20230620,183400,111618790,13010,13010,13010,13010,0
|
|
20230620,183300,111618790,13010,13010,13010,13010,0
|
|
20230620,183200,111618790,13010,13010,13010,13010,0
|
|
20230620,183100,111618790,13010,13010,13010,13010,0
|
|
20230620,183000,111618790,13010,13010,13010,13010,0
|
|
20230620,182900,111618790,13010,13010,13010,13010,0
|
|
20230620,182800,111618790,13010,13010,13010,13010,0
|
|
20230620,182700,111618790,13010,13010,13010,13010,0
|
|
20230620,182600,111618790,13010,13010,13010,13010,0
|
|
20230620,182500,111618790,13010,13010,13010,13010,0
|
|
20230620,182400,111618790,13010,13010,13010,13010,0
|
|
20230620,182300,111618790,13010,13010,13010,13010,0
|
|
20230620,182200,111618790,13010,13010,13010,13010,0
|
|
20230620,182100,111618790,13010,13010,13010,13010,0
|
|
20230620,182000,111618790,13010,13010,13010,13010,0
|
|
20230620,181900,111618790,13010,13010,13010,13010,0
|
|
20230620,181800,111618790,13010,13010,13010,13010,0
|
|
20230620,181700,111618790,13010,13010,13010,13010,0
|
|
20230620,181600,111618790,13010,13010,13010,13010,0
|
|
20230620,181500,111618790,13010,13010,13010,13010,0
|
|
20230620,181400,111618790,13010,13010,13010,13010,0
|
|
20230620,181300,111618790,13010,13010,13010,13010,0
|
|
20230620,181200,111618790,13010,13010,13010,13010,0
|
|
20230620,181100,111618790,13010,13010,13010,13010,0
|
|
20230620,181000,111618790,13010,13010,13010,13010,0
|
|
20230620,180900,111618790,13010,13010,13010,13010,0
|
|
20230620,180800,111618790,13010,13010,13010,13010,159
|
|
20230620,180700,111618790,13010,13010,13010,13010,0
|
|
20230620,180600,111618790,13010,13010,13010,13010,0
|
|
20230620,180500,111618790,13010,13010,13010,13010,0
|
|
20230620,180400,111618790,13010,13010,13010,13010,0
|
|
20230620,180300,111618790,13010,13010,13010,13010,0
|
|
20230620,180200,111618790,13010,13010,13010,13010,0
|
|
20230620,180100,111618790,13010,13010,13010,13010,0
|
|
20230620,180000,111618790,13010,13010,13010,13010,0
|
|
20230620,175900,111618790,13010,13010,13010,13010,0
|
|
20230620,175800,111618790,13010,13010,13010,13010,0
|
|
20230620,175700,111618790,13010,13010,13010,13010,0
|
|
20230620,175600,111618790,13010,13010,13010,13010,0
|
|
20230620,175500,111618790,13010,13010,13010,13010,0
|
|
20230620,175400,111618790,13010,13010,13010,13010,0
|
|
20230620,175300,111618790,13010,13010,13010,13010,0
|
|
20230620,175200,111618790,13010,13010,13010,13010,0
|
|
20230620,175100,111618790,13010,13010,13010,13010,0
|
|
20230620,175000,111618790,13010,13010,13010,13010,0
|
|
20230620,174900,111618790,13010,13010,13010,13010,0
|
|
20230620,174800,111618790,13010,13010,13010,13010,0
|
|
20230620,174700,111618790,13010,13010,13010,13010,0
|
|
20230620,174600,111618790,13010,13010,13010,13010,0
|
|
20230620,174500,111618790,13010,13010,13010,13010,0
|
|
20230620,174400,111618790,13010,13010,13010,13010,0
|
|
20230620,174300,111618790,13010,13010,13010,13010,0
|
|
20230620,174200,111618790,13010,13010,13010,13010,0
|
|
20230620,174100,111618790,13010,13010,13010,13010,0
|
|
20230620,174000,111618790,13010,13010,13010,13010,0
|
|
20230620,173900,111618790,13010,13010,13010,13010,0
|
|
20230620,173800,111618790,13010,13010,13010,13010,159
|
|
20230620,173700,111618790,13010,13010,13010,13010,0
|
|
20230620,173600,111618790,13010,13010,13010,13010,0
|
|
20230620,173500,111618790,13010,13010,13010,13010,0
|
|
20230620,173400,111618790,13010,13010,13010,13010,0
|
|
20230620,173300,111618790,13010,13010,13010,13010,0
|
|
20230620,173200,111618790,13010,13010,13010,13010,0
|
|
20230620,173100,111618790,13010,13010,13010,13010,0
|
|
20230620,173000,111618790,13010,13010,13010,13010,0
|
|
20230620,172900,111618790,13010,13010,13010,13010,0
|
|
20230620,172800,111618790,13010,13010,13010,13010,0
|
|
20230620,172700,111618790,13010,13010,13010,13010,0
|
|
20230620,172600,111618790,13010,13010,13010,13010,0
|
|
20230620,172500,111618790,13010,13010,13010,13010,0
|
|
20230620,172400,111618790,13010,13010,13010,13010,0
|
|
20230620,172300,111618790,13010,13010,13010,13010,0
|
|
20230620,172200,111618790,13010,13010,13010,13010,0
|
|
20230620,172100,111618790,13010,13010,13010,13010,0
|
|
20230620,172000,111618790,13010,13010,13010,13010,0
|
|
20230620,171900,111618790,13010,13010,13010,13010,0
|
|
20230620,171800,111618790,13010,13010,13010,13010,0
|
|
20230620,171700,111618790,13010,13010,13010,13010,0
|
|
20230620,171600,111618790,13010,13010,13010,13010,0
|
|
20230620,171500,111618790,13010,13010,13010,13010,0
|
|
20230620,171400,111618790,13010,13010,13010,13010,0
|
|
20230620,171300,111618790,13010,13010,13010,13010,0
|
|
20230620,171200,111618790,13010,13010,13010,13010,0
|
|
20230620,171100,111618790,13010,13010,13010,13010,0
|
|
20230620,171000,111618790,13010,13010,13010,13010,0
|
|
20230620,170900,111618790,13010,13010,13010,13010,0
|
|
20230620,170800,111618790,13010,13010,13010,13010,159
|
|
20230620,170700,111618790,13010,13010,13010,13010,0
|
|
20230620,170600,111618790,13010,13010,13010,13010,0
|
|
20230620,170500,111618790,13010,13010,13010,13010,0
|
|
20230620,170400,111618790,13010,13010,13010,13010,0
|
|
20230620,170300,111618790,13010,13010,13010,13010,0
|
|
20230620,170200,111618790,13010,13010,13010,13010,0
|
|
20230620,170100,111618790,13010,13010,13010,13010,0
|
|
20230620,170000,111618790,13010,13010,13010,13010,0
|
|
20230620,165900,111618790,13010,13010,13010,13010,0
|
|
20230620,165800,111618790,13010,13010,13010,13010,0
|
|
20230620,165700,111618790,13010,13010,13010,13010,0
|
|
20230620,165600,111618790,13010,13010,13010,13010,0
|
|
20230620,165500,111618790,13010,13010,13010,13010,0
|
|
20230620,165400,111618790,13010,13010,13010,13010,0
|
|
20230620,165300,111618790,13010,13010,13010,13010,0
|
|
20230620,165200,111618790,13010,13010,13010,13010,0
|
|
20230620,165100,111618790,13010,13010,13010,13010,0
|
|
20230620,165000,111618790,13010,13010,13010,13010,0
|
|
20230620,164900,111618790,13010,13010,13010,13010,0
|
|
20230620,164800,111618790,13010,13010,13010,13010,0
|
|
20230620,164700,111618790,13010,13010,13010,13010,0
|
|
20230620,164600,111618790,13010,13010,13010,13010,0
|
|
20230620,164500,111618790,13010,13010,13010,13010,0
|
|
20230620,164400,111618790,13010,13010,13010,13010,0
|
|
20230620,164300,111618790,13010,13010,13010,13010,0
|
|
20230620,164200,111618790,13010,13010,13010,13010,0
|
|
20230620,164100,111618790,13010,13010,13010,13010,0
|
|
20230620,164000,111618790,13010,13010,13010,13010,0
|
|
20230620,163900,111618790,13010,13010,13010,13010,0
|
|
20230620,163800,111618790,13010,13010,13010,13010,159
|
|
20230620,163700,111618790,13010,13010,13010,13010,0
|
|
20230620,163600,111618790,13010,13010,13010,13010,0
|
|
20230620,163500,111618790,13010,13010,13010,13010,0
|
|
20230620,163400,111618790,13010,13010,13010,13010,0
|
|
20230620,163300,111618790,13010,13010,13010,13010,0
|
|
20230620,163200,111618790,13010,13010,13010,13010,0
|
|
20230620,163100,111618790,13010,13010,13010,13010,0
|
|
20230620,163000,111618790,13010,13010,13010,13010,0
|
|
20230620,162900,111618790,13010,13010,13010,13010,0
|
|
20230620,162800,111618790,13010,13010,13010,13010,0
|
|
20230620,162700,111618790,13010,13010,13010,13010,0
|
|
20230620,162600,111618790,13010,13010,13010,13010,0
|
|
20230620,162500,111618790,13010,13010,13010,13010,0
|
|
20230620,162400,111618790,13010,13010,13010,13010,0
|
|
20230620,162300,111618790,13010,13010,13010,13010,0
|
|
20230620,162200,111618790,13010,13010,13010,13010,0
|
|
20230620,162100,111618790,13010,13010,13010,13010,0
|
|
20230620,162000,111618790,13010,13010,13010,13010,0
|
|
20230620,161900,111618790,13010,13010,13010,13010,0
|
|
20230620,161800,111618790,13010,13010,13010,13010,0
|
|
20230620,161700,111618790,13010,13010,13010,13010,0
|
|
20230620,161600,111618790,13010,13010,13010,13010,0
|
|
20230620,161500,111618790,13010,13010,13010,13010,0
|
|
20230620,161400,111618790,13010,13010,13010,13010,0
|
|
20230620,161300,111618790,13010,13010,13010,13010,0
|
|
20230620,161200,111618790,13010,13010,13010,13010,0
|
|
20230620,161100,111618790,13010,13010,13010,13010,0
|
|
20230620,161000,111618790,13010,13010,13010,13010,0
|
|
20230620,160900,111618790,13010,13010,13010,13010,0
|
|
20230620,160800,111618790,13010,13010,13010,13010,159
|
|
20230620,160700,111618790,13010,13010,13010,13010,0
|
|
20230620,160600,111618790,13010,13010,13010,13010,0
|
|
20230620,160500,111618790,13010,13010,13010,13010,0
|
|
20230620,160400,111618790,13010,13010,13010,13010,0
|
|
20230620,160300,111618790,13010,13010,13010,13010,0
|
|
20230620,160200,111618790,13010,13010,13010,13010,0
|
|
20230620,160100,111618790,13010,13010,13010,13010,0
|
|
20230620,160000,111618790,13010,13010,13010,13010,0
|
|
20230620,155900,111618790,13010,13010,13010,13010,0
|
|
20230620,155800,111618790,13010,13010,13010,13010,0
|
|
20230620,155700,111618790,13010,13010,13010,13010,0
|
|
20230620,155600,111618790,13010,13010,13010,13010,0
|
|
20230620,155500,111618790,13010,13010,13010,13010,0
|
|
20230620,155400,111618790,13010,13010,13010,13010,0
|
|
20230620,155300,111618790,13010,13010,13010,13010,0
|
|
20230620,155200,111618790,13010,13010,13010,13010,0
|
|
20230620,155100,111618790,13010,13010,13010,13010,0
|
|
20230620,155000,111618790,13010,13010,13010,13010,0
|
|
20230620,154900,111618790,13010,13010,13010,13010,0
|
|
20230620,154800,111618790,13010,13010,13010,13010,0
|
|
20230620,154700,111618790,13010,13010,13010,13010,0
|
|
20230620,154600,111618790,13010,13010,13010,13010,0
|
|
20230620,154500,111618790,13010,13010,13010,13010,0
|
|
20230620,154400,111618790,13010,13010,13010,13010,0
|
|
20230620,154300,111618790,13010,13010,13010,13010,0
|
|
20230620,154200,111618790,13010,13010,13010,13010,0
|
|
20230620,154100,111618790,13010,13010,13010,13010,0
|
|
20230620,154000,111618790,13010,13010,13010,13010,0
|
|
20230620,153900,111618790,13010,13010,13010,13010,0
|
|
20230620,153800,111618790,13010,13010,13010,13010,159
|
|
20230620,153700,111618790,13010,13010,13010,13010,0
|
|
20230620,153600,111618790,13010,13010,13010,13010,0
|
|
20230620,153500,111618790,13010,13010,13010,13010,0
|
|
20230620,153400,111618790,13010,13010,13010,13010,0
|
|
20230620,153300,111618790,13010,13010,13010,13010,0
|
|
20230620,153200,111618790,13010,13010,13010,13010,0
|
|
20230620,153100,111618790,13010,13010,13010,13010,0
|
|
20230620,153000,111618790,13010,13010,13010,13010,159
|
|
20230620,152900,109550200,13010,13010,13010,13010,0
|
|
20230620,152800,109550200,13010,13010,13010,13010,0
|
|
20230620,152700,109550200,13010,13010,13010,13010,0
|
|
20230620,152600,109550200,13010,13010,13010,13010,0
|
|
20230620,152500,109550200,13010,13010,13010,13010,0
|
|
20230620,152400,109550200,13010,13010,13010,13010,0
|
|
20230620,152300,109550200,13010,13010,13010,13010,0
|
|
20230620,152200,109550200,13010,13010,13010,13010,0
|
|
20230620,152100,109550200,13010,13010,13010,13010,0
|
|
20230620,152000,109550200,13010,13010,13010,13010,0
|
|
20230620,151900,109550200,13010,13010,13010,13010,30
|
|
20230620,151800,109159900,13010,13010,13010,13010,11
|
|
20230620,151700,109016790,13010,13010,13010,13010,25
|
|
20230620,151600,108691540,13010,13010,13010,13010,0
|
|
20230620,151500,108691540,13010,13010,13010,13010,0
|
|
20230620,151400,108691540,13010,13000,13010,13000,35
|
|
20230620,151300,108236210,13020,13020,13020,13020,0
|
|
20230620,151200,108236210,13020,13020,13020,13020,0
|
|
20230620,151100,108236210,13020,13000,13020,13000,33
|
|
20230620,151000,107806570,12950,12950,12950,12950,2
|
|
20230620,150900,107780670,13020,13020,13020,13020,0
|
|
20230620,150800,107780670,13020,13020,13020,13020,0
|
|
20230620,150700,107780670,13020,12980,13020,12960,23
|
|
20230620,150600,107481470,13020,13020,13020,13020,0
|
|
20230620,150500,107481470,13020,13020,13020,13020,0
|
|
20230620,150400,107481470,13020,13020,13020,13020,22
|
|
20230620,150300,107195030,13020,13020,13020,13020,0
|
|
20230620,150200,107195030,13020,13020,13020,13020,10
|
|
20230620,150100,107064830,13020,13010,13020,13010,19
|
|
20230620,150000,106817470,13010,13010,13010,13010,1
|
|
20230620,145900,106804460,13020,13020,13020,13020,0
|
|
20230620,145800,106804460,13020,13020,13020,13020,30
|
|
20230620,145700,106413860,12960,12980,12980,12960,5
|
|
20230620,145600,106349020,12950,12950,12950,12950,0
|
|
20230620,145500,106349020,12950,12950,12950,12950,0
|
|
20230620,145400,106349020,12950,12950,12950,12950,0
|
|
20230620,145300,106349020,12950,12950,12950,12950,0
|
|
20230620,145200,106349020,12950,12950,12950,12950,0
|
|
20230620,145100,106349020,12950,12950,12950,12950,0
|
|
20230620,145000,106349020,12950,12950,12950,12950,0
|
|
20230620,144900,106349020,12950,12950,12950,12950,0
|
|
20230620,144800,106349020,12950,12950,12950,12950,0
|
|
20230620,144700,106349020,12950,12950,12950,12950,0
|
|
20230620,144600,106349020,12950,12950,12950,12950,0
|
|
20230620,144500,106349020,12950,12950,12950,12950,0
|
|
20230620,144400,106349020,12950,12950,12950,12950,0
|
|
20230620,144300,106349020,12950,12950,12950,12950,0
|
|
20230620,144200,106349020,12950,12950,12950,12950,0
|
|
20230620,144100,106349020,12950,12950,12950,12950,0
|
|
20230620,144000,106349020,12950,12950,12950,12950,0
|
|
20230620,143900,106349020,12950,12950,12950,12950,0
|
|
20230620,143800,106349020,12950,12950,12950,12950,0
|
|
20230620,143700,106349020,12950,12950,12950,12950,0
|
|
20230620,143600,106349020,12950,12950,12950,12950,0
|
|
20230620,143500,106349020,12950,12950,12950,12950,291
|
|
20230620,143400,102580570,12950,12950,12950,12950,0
|
|
20230620,143300,102580570,12950,12950,12950,12950,0
|
|
20230620,143200,102580570,12950,12950,12950,12950,0
|
|
20230620,143100,102580570,12950,12950,12950,12950,0
|
|
20230620,143000,102580570,12950,12950,12950,12950,0
|
|
20230620,142900,102580570,12950,12950,12950,12950,0
|
|
20230620,142800,102580570,12950,12950,12950,12950,269
|
|
20230620,142700,99097020,12950,12950,12950,12950,0
|
|
20230620,142600,99097020,12950,12950,12950,12950,0
|
|
20230620,142500,99097020,12950,12950,12950,12950,0
|
|
20230620,142400,99097020,12950,12950,12950,12950,0
|
|
20230620,142300,99097020,12950,12950,12950,12950,0
|
|
20230620,142200,99097020,12950,12950,12950,12950,0
|
|
20230620,142100,99097020,12950,12950,12950,12950,0
|
|
20230620,142000,99097020,12950,12950,12950,12950,0
|
|
20230620,141900,99097020,12950,12950,12950,12950,0
|
|
20230620,141800,99097020,12950,12950,12950,12950,0
|
|
20230620,141700,99097020,12950,12950,12950,12950,0
|
|
20230620,141600,99097020,12950,12950,12950,12950,0
|
|
20230620,141500,99097020,12950,12950,12950,12950,0
|
|
20230620,141400,99097020,12950,12950,12950,12950,205
|
|
20230620,141300,96442270,12950,12950,12950,12950,0
|
|
20230620,141200,96442270,12950,12950,12950,12950,0
|
|
20230620,141100,96442270,12950,12950,12950,12950,0
|
|
20230620,141000,96442270,12950,12950,12950,12950,1
|
|
20230620,140900,96429320,12950,12950,12950,12950,0
|
|
20230620,140800,96429320,12950,12950,12950,12950,0
|
|
20230620,140700,96429320,12950,12950,12950,12950,0
|
|
20230620,140600,96429320,12950,12950,12950,12950,0
|
|
20230620,140500,96429320,12950,12950,12950,12950,264
|
|
20230620,140400,93010520,12950,12950,12950,12950,226
|
|
20230620,140300,90083820,12960,12960,12960,12960,0
|
|
20230620,140200,90083820,12960,12960,12960,12960,0
|
|
20230620,140100,90083820,12960,12960,12960,12960,0
|
|
20230620,140000,90083820,12960,12960,12960,12960,0
|
|
20230620,135900,90083820,12960,12960,12960,12960,0
|
|
20230620,135800,90083820,12960,12960,12960,12960,0
|
|
20230620,135700,90083820,12960,12960,12960,12960,0
|
|
20230620,135600,90083820,12960,12960,12960,12960,0
|
|
20230620,135500,90083820,12960,12960,12960,12960,0
|
|
20230620,135400,90083820,12960,12960,12960,12960,0
|
|
20230620,135300,90083820,12960,12960,12960,12960,0
|
|
20230620,135200,90083820,12960,12960,12960,12960,0
|
|
20230620,135100,90083820,12960,12960,12960,12960,0
|
|
20230620,135000,90083820,12960,12960,12960,12960,0
|
|
20230620,134900,90083820,12960,12960,12960,12960,273
|
|
20230620,134800,86545740,12970,12970,12970,12970,0
|
|
20230620,134700,86545740,12970,12970,12970,12970,0
|
|
20230620,134600,86545740,12970,12970,12970,12970,0
|
|
20230620,134500,86545740,12970,12970,12970,12970,0
|
|
20230620,134400,86545740,12970,12970,12970,12970,0
|
|
20230620,134300,86545740,12970,12970,12970,12970,221
|
|
20230620,134200,83679370,13000,13000,13000,13000,0
|
|
20230620,134100,83679370,13000,13000,13000,13000,10
|
|
20230620,134000,83549370,12980,12980,12980,12980,0
|
|
20230620,133900,83549370,12980,12980,12980,12980,0
|
|
20230620,133800,83549370,12980,12980,12980,12980,0
|
|
20230620,133700,83549370,12980,12980,12980,12980,0
|
|
20230620,133600,83549370,12980,12980,12980,12980,0
|
|
20230620,133500,83549370,12980,12980,12980,12980,0
|
|
20230620,133400,83549370,12980,12980,12980,12980,0
|
|
20230620,133300,83549370,12980,12980,12980,12980,0
|
|
20230620,133200,83549370,12980,12980,12980,12980,0
|
|
20230620,133100,83549370,12980,12980,12980,12980,0
|
|
20230620,133000,83549370,12980,12980,12980,12980,0
|
|
20230620,132900,83549370,12980,12980,12980,12980,0
|
|
20230620,132800,83549370,12980,12980,12980,12980,0
|
|
20230620,132700,83549370,12980,12980,12980,12980,0
|
|
20230620,132600,83549370,12980,12980,12980,12980,0
|
|
20230620,132500,83549370,12980,12980,12980,12980,0
|
|
20230620,132400,83549370,12980,12980,12980,12980,0
|
|
20230620,132300,83549370,12980,12980,12980,12980,42
|
|
20230620,132200,83004210,12980,12980,12980,12980,0
|
|
20230620,132100,83004210,12980,12980,12980,12980,0
|
|
20230620,132000,83004210,12980,12980,12980,12980,0
|
|
20230620,131900,83004210,12980,12980,12980,12980,0
|
|
20230620,131800,83004210,12980,12980,12980,12980,0
|
|
20230620,131700,83004210,12980,12980,12980,12980,0
|
|
20230620,131600,83004210,12980,12980,12980,12980,0
|
|
20230620,131500,83004210,12980,12980,12980,12980,0
|
|
20230620,131400,83004210,12980,12970,12980,12970,75
|
|
20230620,131300,82030720,12980,12980,12980,12980,311
|
|
20230620,131200,77993940,13000,13000,13000,13000,0
|
|
20230620,131100,77993940,13000,13000,13000,13000,0
|
|
20230620,131000,77993940,13000,13000,13000,13000,0
|
|
20230620,130900,77993940,13000,13000,13000,13000,0
|
|
20230620,130800,77993940,13000,13000,13000,13000,0
|
|
20230620,130700,77993940,13000,13000,13000,13000,0
|
|
20230620,130600,77993940,13000,13000,13000,13000,0
|
|
20230620,130500,77993940,13000,13000,13000,13000,0
|
|
20230620,130400,77993940,13000,13000,13000,13000,62
|
|
20230620,130300,77187940,13000,13000,13000,13000,0
|
|
20230620,130200,77187940,13000,13000,13000,13000,0
|
|
20230620,130100,77187940,13000,13000,13000,13000,0
|
|
20230620,130000,77187940,13000,13000,13000,13000,0
|
|
20230620,125900,77187940,13000,13000,13000,13000,0
|
|
20230620,125800,77187940,13000,13000,13000,13000,0
|
|
20230620,125700,77187940,13000,13000,13000,13000,0
|
|
20230620,125600,77187940,13000,13000,13000,13000,0
|
|
20230620,125500,77187940,13000,13000,13000,13000,0
|
|
20230620,125400,77187940,13000,13000,13000,13000,0
|
|
20230620,125300,77187940,13000,13000,13000,13000,86
|
|
20230620,125200,76069940,13000,13000,13000,13000,0
|
|
20230620,125100,76069940,13000,13000,13000,13000,0
|
|
20230620,125000,76069940,13000,13000,13000,13000,0
|
|
20230620,124900,76069940,13000,13000,13000,13000,0
|
|
20230620,124800,76069940,13000,13000,13000,13000,0
|
|
20230620,124700,76069940,13000,13000,13000,13000,0
|
|
20230620,124600,76069940,13000,13000,13000,13000,0
|
|
20230620,124500,76069940,13000,13000,13000,13000,0
|
|
20230620,124400,76069940,13000,13000,13000,13000,1
|
|
20230620,124300,76056940,13000,13000,13000,13000,0
|
|
20230620,124200,76056940,13000,13000,13000,13000,0
|
|
20230620,124100,76056940,13000,13000,13000,13000,0
|
|
20230620,124000,76056940,13000,13000,13000,13000,0
|
|
20230620,123900,76056940,13000,13000,13000,13000,0
|
|
20230620,123800,76056940,13000,13000,13000,13000,71
|
|
20230620,123700,75133940,13000,13000,13000,13000,0
|
|
20230620,123600,75133940,13000,13000,13000,13000,0
|
|
20230620,123500,75133940,13000,13000,13000,13000,0
|
|
20230620,123400,75133940,13000,13000,13000,13000,0
|
|
20230620,123300,75133940,13000,13000,13000,13000,0
|
|
20230620,123200,75133940,13000,13000,13000,13000,0
|
|
20230620,123100,75133940,13000,13000,13000,13000,0
|
|
20230620,123000,75133940,13000,13000,13000,13000,0
|
|
20230620,122900,75133940,13000,13000,13000,13000,0
|
|
20230620,122800,75133940,13000,13000,13000,13000,0
|
|
20230620,122700,75133940,13000,13000,13000,13000,0
|
|
20230620,122600,75133940,13000,13000,13000,13000,0
|
|
20230620,122500,75133940,13000,13000,13000,13000,0
|
|
20230620,122400,75133940,13000,13000,13000,13000,0
|
|
20230620,122300,75133940,13000,13000,13000,13000,0
|
|
20230620,122200,75133940,13000,13000,13000,13000,0
|
|
20230620,122100,75133940,13000,13000,13000,13000,0
|
|
20230620,122000,75133940,13000,13000,13000,13000,0
|
|
20230620,121900,75133940,13000,13000,13000,13000,0
|
|
20230620,121800,75133940,13000,13000,13000,13000,0
|
|
20230620,121700,75133940,13000,13000,13000,13000,29
|
|
20230620,121600,74756940,12990,12990,12990,12990,0
|
|
20230620,121500,74756940,12990,12990,12990,12990,0
|
|
20230620,121400,74756940,12990,12990,12990,12990,0
|
|
20230620,121300,74756940,12990,12990,12990,12990,0
|
|
20230620,121200,74756940,12990,12990,12990,12990,0
|
|
20230620,121100,74756940,12990,12990,12990,12990,0
|
|
20230620,121000,74756940,12990,12990,12990,12990,0
|
|
20230620,120900,74756940,12990,12990,12990,12990,0
|
|
20230620,120800,74756940,12990,12990,12990,12990,0
|
|
20230620,120700,74756940,12990,12990,12990,12990,0
|
|
20230620,120600,74756940,12990,12990,12990,12990,0
|
|
20230620,120500,74756940,12990,12990,12990,12990,0
|
|
20230620,120400,74756940,12990,12990,12990,12990,0
|
|
20230620,120300,74756940,12990,12990,12990,12990,0
|
|
20230620,120200,74756940,12990,12990,12990,12990,0
|
|
20230620,120100,74756940,12990,12990,12990,12990,0
|
|
20230620,120000,74756940,12990,13050,13050,12990,228
|
|
20230620,115900,71794780,13000,13000,13000,13000,0
|
|
20230620,115800,71794780,13000,13000,13000,13000,0
|
|
20230620,115700,71794780,13000,13000,13000,13000,0
|
|
20230620,115600,71794780,13000,13000,13000,13000,0
|
|
20230620,115500,71794780,13000,13000,13000,13000,0
|
|
20230620,115400,71794780,13000,13000,13000,13000,0
|
|
20230620,115300,71794780,13000,13000,13000,13000,85
|
|
20230620,115200,70689780,13000,13000,13000,13000,10
|
|
20230620,115100,70559780,13000,13000,13000,13000,13
|
|
20230620,115000,70390780,13000,13000,13000,13000,0
|
|
20230620,114900,70390780,13000,13000,13000,13000,0
|
|
20230620,114800,70390780,13000,13000,13000,13000,12
|
|
20230620,114700,70234780,13000,13000,13000,13000,0
|
|
20230620,114600,70234780,13000,13000,13000,13000,0
|
|
20230620,114500,70234780,13000,13000,13000,13000,0
|
|
20230620,114400,70234780,13000,13000,13000,13000,16
|
|
20230620,114300,70026780,13000,13000,13000,13000,0
|
|
20230620,114200,70026780,13000,13000,13000,13000,0
|
|
20230620,114100,70026780,13000,13000,13000,13000,24
|
|
20230620,114000,69714780,13000,13000,13000,13000,0
|
|
20230620,113900,69714780,13000,13000,13000,13000,0
|
|
20230620,113800,69714780,13000,13000,13000,13000,10
|
|
20230620,113700,69584780,13000,13000,13000,13000,0
|
|
20230620,113600,69584780,13000,13000,13000,13000,0
|
|
20230620,113500,69584780,13000,13000,13000,13000,0
|
|
20230620,113400,69584780,13000,13000,13000,13000,0
|
|
20230620,113300,69584780,13000,13000,13000,13000,0
|
|
20230620,113200,69584780,13000,13000,13000,13000,0
|
|
20230620,113100,69584780,13000,13000,13000,13000,0
|
|
20230620,113000,69584780,13000,13000,13000,13000,0
|
|
20230620,112900,69584780,13000,13000,13000,13000,17
|
|
20230620,112800,69363780,12990,12990,12990,12990,0
|
|
20230620,112700,69363780,12990,12990,12990,12990,0
|
|
20230620,112600,69363780,12990,12990,12990,12990,0
|
|
20230620,112500,69363780,12990,12990,12990,12990,0
|
|
20230620,112400,69363780,12990,12990,12990,12990,0
|
|
20230620,112300,69363780,12990,12990,12990,12990,0
|
|
20230620,112200,69363780,12990,12990,12990,12990,0
|
|
20230620,112100,69363780,12990,12990,12990,12990,0
|
|
20230620,112000,69363780,12990,12990,12990,12990,0
|
|
20230620,111900,69363780,12990,12990,12990,12990,1
|
|
20230620,111800,69350790,13000,13000,13000,13000,20
|
|
20230620,111700,69090790,13000,13000,13000,13000,0
|
|
20230620,111600,69090790,13000,13000,13000,13000,0
|
|
20230620,111500,69090790,13000,13000,13000,13000,0
|
|
20230620,111400,69090790,13000,13000,13000,13000,22
|
|
20230620,111300,68804790,13000,13000,13000,13000,0
|
|
20230620,111200,68804790,13000,13000,13000,13000,0
|
|
20230620,111100,68804790,13000,13000,13000,13000,0
|
|
20230620,111000,68804790,13000,13000,13000,13000,58
|
|
20230620,110900,68050790,13000,13000,13000,13000,0
|
|
20230620,110800,68050790,13000,13000,13000,13000,0
|
|
20230620,110700,68050790,13000,13000,13000,13000,0
|
|
20230620,110600,68050790,13000,13000,13000,13000,0
|
|
20230620,110500,68050790,13000,13000,13000,13000,52
|
|
20230620,110400,67374790,13000,13000,13000,13000,0
|
|
20230620,110300,67374790,13000,13000,13000,13000,0
|
|
20230620,110200,67374790,13000,13000,13000,13000,0
|
|
20230620,110100,67374790,13000,13000,13000,13000,0
|
|
20230620,110000,67374790,13000,13000,13000,13000,1
|
|
20230620,105900,67361790,13000,13000,13000,13000,0
|
|
20230620,105800,67361790,13000,13000,13000,13000,30
|
|
20230620,105700,66971790,13000,13000,13000,13000,0
|
|
20230620,105600,66971790,13000,13000,13000,13000,76
|
|
20230620,105500,65983790,12990,12990,12990,12990,0
|
|
20230620,105400,65983790,12990,12990,12990,12990,0
|
|
20230620,105300,65983790,12990,12990,12990,12990,0
|
|
20230620,105200,65983790,12990,12990,12990,12990,0
|
|
20230620,105100,65983790,12990,12990,12990,12990,0
|
|
20230620,105000,65983790,12990,12990,12990,12990,0
|
|
20230620,104900,65983790,12990,12990,12990,12990,0
|
|
20230620,104800,65983790,12990,12990,12990,12990,10
|
|
20230620,104700,65853890,12990,12990,12990,12990,0
|
|
20230620,104600,65853890,12990,12990,12990,12990,1
|
|
20230620,104500,65840900,13000,13000,13000,13000,51
|
|
20230620,104400,65177900,13000,13000,13000,13000,0
|
|
20230620,104300,65177900,13000,13000,13000,13000,1
|
|
20230620,104200,65164900,12990,12990,12990,12990,0
|
|
20230620,104100,65164900,12990,12990,12990,12990,0
|
|
20230620,104000,65164900,12990,12990,12990,12990,0
|
|
20230620,103900,65164900,12990,12990,12990,12990,0
|
|
20230620,103800,65164900,12990,12990,12990,12990,0
|
|
20230620,103700,65164900,12990,12990,12990,12990,0
|
|
20230620,103600,65164900,12990,12990,12990,12990,0
|
|
20230620,103500,65164900,12990,13050,13050,12990,75
|
|
20230620,103400,64189000,13050,13050,13050,13050,0
|
|
20230620,103300,64189000,13050,13050,13050,13050,0
|
|
20230620,103200,64189000,13050,13050,13050,13050,0
|
|
20230620,103100,64189000,13050,13040,13050,13040,86
|
|
20230620,103000,63067100,13040,13040,13040,13040,158
|
|
20230620,102900,61006780,13040,13040,13040,13040,0
|
|
20230620,102800,61006780,13040,13040,13040,13040,16
|
|
20230620,102700,60798140,13030,13030,13030,13030,0
|
|
20230620,102600,60798140,13030,13030,13030,13030,0
|
|
20230620,102500,60798140,13030,13030,13030,13030,23
|
|
20230620,102400,60498450,13050,13050,13050,13050,0
|
|
20230620,102300,60498450,13050,13050,13050,13050,0
|
|
20230620,102200,60498450,13050,13010,13050,13010,21
|
|
20230620,102100,60224540,13070,13070,13070,13070,0
|
|
20230620,102000,60224540,13070,13070,13070,13070,0
|
|
20230620,101900,60224540,13070,13010,13070,13010,22
|
|
20230620,101800,59937060,13070,13070,13070,13070,0
|
|
20230620,101700,59937060,13070,13070,13070,13070,0
|
|
20230620,101600,59937060,13070,13000,13070,13000,14
|
|
20230620,101500,59754250,12980,12980,12980,12980,0
|
|
20230620,101400,59754250,12980,12980,12980,12980,0
|
|
20230620,101300,59754250,12980,12980,12980,12980,0
|
|
20230620,101200,59754250,12980,12980,12980,12980,0
|
|
20230620,101100,59754250,12980,12980,12980,12980,0
|
|
20230620,101000,59754250,12980,12980,12980,12980,1
|
|
20230620,100900,59741270,12950,12950,12950,12950,0
|
|
20230620,100800,59741270,12950,12950,12950,12950,0
|
|
20230620,100700,59741270,12950,12950,12950,12950,0
|
|
20230620,100600,59741270,12950,12950,12950,12950,0
|
|
20230620,100500,59741270,12950,12950,12950,12950,0
|
|
20230620,100400,59741270,12950,12950,12950,12950,0
|
|
20230620,100300,59741270,12950,12950,12950,12950,0
|
|
20230620,100200,59741270,12950,12950,12950,12950,0
|
|
20230620,100100,59741270,12950,12950,12950,12950,0
|
|
20230620,100000,59741270,12950,12950,12950,12950,0
|
|
20230620,095900,59741270,12950,12950,12950,12950,0
|
|
20230620,095800,59741270,12950,12930,12950,12930,87
|
|
20230620,095700,58616260,12930,12970,12970,12890,911
|
|
20230620,095600,46860700,12970,12970,12970,12970,0
|
|
20230620,095500,46860700,12970,12970,12970,12970,0
|
|
20230620,095400,46860700,12970,12970,12970,12970,0
|
|
20230620,095300,46860700,12970,12970,12970,12970,0
|
|
20230620,095200,46860700,12970,12940,12970,12910,2161
|
|
20230620,095100,18947880,12960,12960,12960,12960,0
|
|
20230620,095000,18947880,12960,12970,12970,12960,250
|
|
20230620,094900,15707850,13010,13010,13010,13010,0
|
|
20230620,094800,15707850,13010,12960,13010,12960,116
|
|
20230620,094700,14199120,12950,12950,12950,12950,7
|
|
20230620,094600,14108470,12950,12950,12950,12950,74
|
|
20230620,094500,13150170,12950,12950,12950,12950,0
|
|
20230620,094400,13150170,12950,12950,12950,12950,0
|
|
20230620,094300,13150170,12950,12950,12950,12950,0
|
|
20230620,094200,13150170,12950,12950,12950,12950,0
|
|
20230620,094100,13150170,12950,12950,12950,12950,3
|
|
20230620,094000,13111320,12950,12950,12950,12950,20
|
|
20230620,093900,12852320,12980,12980,12980,12980,0
|
|
20230620,093800,12852320,12980,12950,12980,12950,27
|
|
20230620,093700,12502070,12900,12900,12900,12900,0
|
|
20230620,093600,12502070,12900,12900,12900,12900,0
|
|
20230620,093500,12502070,12900,12900,12900,12900,13
|
|
20230620,093400,12334370,12960,12940,12960,12940,13
|
|
20230620,093300,12165970,12900,12900,12900,12900,0
|
|
20230620,093200,12165970,12900,12900,12900,12900,1
|
|
20230620,093100,12153070,12900,12960,12960,12900,318
|
|
20230620,093000,8044290,12930,12930,12930,12930,0
|
|
20230620,092900,8044290,12930,12930,12930,12930,0
|
|
20230620,092800,8044290,12930,12930,12930,12930,0
|
|
20230620,092700,8044290,12930,12930,12930,12930,0
|
|
20230620,092600,8044290,12930,12930,12930,12930,0
|
|
20230620,092500,8044290,12930,12930,12930,12930,0
|
|
20230620,092400,8044290,12930,12930,12930,12930,0
|
|
20230620,092300,8044290,12930,12930,12930,12930,0
|
|
20230620,092200,8044290,12930,12930,12930,12930,0
|
|
20230620,092100,8044290,12930,12930,12930,12930,19
|
|
20230620,092000,7798620,12930,12930,12930,12930,0
|
|
20230620,091900,7798620,12930,12930,12930,12930,0
|
|
20230620,091800,7798620,12930,12930,12930,12930,0
|
|
20230620,091700,7798620,12930,12930,12930,12930,0
|
|
20230620,091600,7798620,12930,12930,12930,12930,0
|
|
20230620,091500,7798620,12930,12930,12930,12930,1
|
|
20230620,091400,7785690,12930,12930,12930,12930,0
|
|
20230620,091300,7785690,12930,12930,12930,12930,35
|
|
20230620,091200,7333140,12930,12930,12930,12930,50
|
|
20230620,091100,6686640,12930,12930,12930,12930,0
|
|
20230620,091000,6686640,12930,12950,12950,12930,414
|
|
20230620,090900,1333450,12990,12990,12990,12990,0
|
|
20230620,090800,1333450,12990,12990,12990,12990,0
|
|
20230620,090700,1333450,12990,12990,12990,12990,5
|
|
20230620,090600,1268500,13000,13000,13000,13000,0
|
|
20230620,090500,1268500,13000,13000,13000,13000,0
|
|
20230620,090400,1268500,13000,13000,13000,13000,0
|
|
20230620,090300,1268500,13000,13000,13000,13000,1
|
|
20230620,090200,1255500,13020,13020,13020,13020,0
|
|
20230620,090100,1255500,13020,13020,13020,13020,0
|
|
20230620,090000,1255500,13020,13080,13080,13020,96
|