643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,194000,172996430,20000,20000,20000,20000,475
|
|
20230612,193900,172996430,20000,20000,20000,20000,0
|
|
20230612,193800,172996430,20000,20000,20000,20000,0
|
|
20230612,193700,172996430,20000,20000,20000,20000,0
|
|
20230612,193600,172996430,20000,20000,20000,20000,0
|
|
20230612,193500,172996430,20000,20000,20000,20000,0
|
|
20230612,193400,172996430,20000,20000,20000,20000,0
|
|
20230612,193300,172996430,20000,20000,20000,20000,0
|
|
20230612,193200,172996430,20000,20000,20000,20000,0
|
|
20230612,193100,172996430,20000,20000,20000,20000,0
|
|
20230612,193000,172996430,20000,20000,20000,20000,0
|
|
20230612,192900,172996430,20000,20000,20000,20000,0
|
|
20230612,192800,172996430,20000,20000,20000,20000,0
|
|
20230612,192700,172996430,20000,20000,20000,20000,0
|
|
20230612,192600,172996430,20000,20000,20000,20000,0
|
|
20230612,192500,172996430,20000,20000,20000,20000,0
|
|
20230612,192400,172996430,20000,20000,20000,20000,0
|
|
20230612,192300,172996430,20000,20000,20000,20000,0
|
|
20230612,192200,172996430,20000,20000,20000,20000,0
|
|
20230612,192100,172996430,20000,20000,20000,20000,0
|
|
20230612,192000,172996430,20000,20000,20000,20000,0
|
|
20230612,191900,172996430,20000,20000,20000,20000,0
|
|
20230612,191800,172996430,20000,20000,20000,20000,0
|
|
20230612,191700,172996430,20000,20000,20000,20000,0
|
|
20230612,191600,172996430,20000,20000,20000,20000,0
|
|
20230612,191500,172996430,20000,20000,20000,20000,0
|
|
20230612,191400,172996430,20000,20000,20000,20000,0
|
|
20230612,191300,172996430,20000,20000,20000,20000,0
|
|
20230612,191200,172996430,20000,20000,20000,20000,0
|
|
20230612,191100,172996430,20000,20000,20000,20000,0
|
|
20230612,191000,172996430,20000,20000,20000,20000,475
|
|
20230612,190900,172996430,20000,20000,20000,20000,0
|
|
20230612,190800,172996430,20000,20000,20000,20000,0
|
|
20230612,190700,172996430,20000,20000,20000,20000,0
|
|
20230612,190600,172996430,20000,20000,20000,20000,0
|
|
20230612,190500,172996430,20000,20000,20000,20000,0
|
|
20230612,190400,172996430,20000,20000,20000,20000,0
|
|
20230612,190300,172996430,20000,20000,20000,20000,0
|
|
20230612,190200,172996430,20000,20000,20000,20000,0
|
|
20230612,190100,172996430,20000,20000,20000,20000,0
|
|
20230612,190000,172996430,20000,20000,20000,20000,0
|
|
20230612,185900,172996430,20000,20000,20000,20000,0
|
|
20230612,185800,172996430,20000,20000,20000,20000,0
|
|
20230612,185700,172996430,20000,20000,20000,20000,0
|
|
20230612,185600,172996430,20000,20000,20000,20000,0
|
|
20230612,185500,172996430,20000,20000,20000,20000,0
|
|
20230612,185400,172996430,20000,20000,20000,20000,0
|
|
20230612,185300,172996430,20000,20000,20000,20000,0
|
|
20230612,185200,172996430,20000,20000,20000,20000,0
|
|
20230612,185100,172996430,20000,20000,20000,20000,0
|
|
20230612,185000,172996430,20000,20000,20000,20000,0
|
|
20230612,184900,172996430,20000,20000,20000,20000,0
|
|
20230612,184800,172996430,20000,20000,20000,20000,0
|
|
20230612,184700,172996430,20000,20000,20000,20000,0
|
|
20230612,184600,172996430,20000,20000,20000,20000,0
|
|
20230612,184500,172996430,20000,20000,20000,20000,0
|
|
20230612,184400,172996430,20000,20000,20000,20000,0
|
|
20230612,184300,172996430,20000,20000,20000,20000,0
|
|
20230612,184200,172996430,20000,20000,20000,20000,0
|
|
20230612,184100,172996430,20000,20000,20000,20000,0
|
|
20230612,184000,172996430,20000,20000,20000,20000,475
|
|
20230612,183900,172996430,20000,20000,20000,20000,0
|
|
20230612,183800,172996430,20000,20000,20000,20000,0
|
|
20230612,183700,172996430,20000,20000,20000,20000,0
|
|
20230612,183600,172996430,20000,20000,20000,20000,0
|
|
20230612,183500,172996430,20000,20000,20000,20000,0
|
|
20230612,183400,172996430,20000,20000,20000,20000,0
|
|
20230612,183300,172996430,20000,20000,20000,20000,0
|
|
20230612,183200,172996430,20000,20000,20000,20000,0
|
|
20230612,183100,172996430,20000,20000,20000,20000,0
|
|
20230612,183000,172996430,20000,20000,20000,20000,0
|
|
20230612,182900,172996430,20000,20000,20000,20000,0
|
|
20230612,182800,172996430,20000,20000,20000,20000,0
|
|
20230612,182700,172996430,20000,20000,20000,20000,0
|
|
20230612,182600,172996430,20000,20000,20000,20000,0
|
|
20230612,182500,172996430,20000,20000,20000,20000,0
|
|
20230612,182400,172996430,20000,20000,20000,20000,0
|
|
20230612,182300,172996430,20000,20000,20000,20000,0
|
|
20230612,182200,172996430,20000,20000,20000,20000,0
|
|
20230612,182100,172996430,20000,20000,20000,20000,0
|
|
20230612,182000,172996430,20000,20000,20000,20000,0
|
|
20230612,181900,172996430,20000,20000,20000,20000,0
|
|
20230612,181800,172996430,20000,20000,20000,20000,0
|
|
20230612,181700,172996430,20000,20000,20000,20000,0
|
|
20230612,181600,172996430,20000,20000,20000,20000,0
|
|
20230612,181500,172996430,20000,20000,20000,20000,0
|
|
20230612,181400,172996430,20000,20000,20000,20000,0
|
|
20230612,181300,172996430,20000,20000,20000,20000,0
|
|
20230612,181200,172996430,20000,20000,20000,20000,0
|
|
20230612,181100,172996430,20000,20000,20000,20000,0
|
|
20230612,181000,172996430,20000,20000,20000,20000,475
|
|
20230612,180900,172996430,20000,20000,20000,20000,0
|
|
20230612,180800,172996430,20000,20000,20000,20000,0
|
|
20230612,180700,172996430,20000,20000,20000,20000,0
|
|
20230612,180600,172996430,20000,20000,20000,20000,0
|
|
20230612,180500,172996430,20000,20000,20000,20000,0
|
|
20230612,180400,172996430,20000,20000,20000,20000,0
|
|
20230612,180300,172996430,20000,20000,20000,20000,0
|
|
20230612,180200,172996430,20000,20000,20000,20000,0
|
|
20230612,180100,172996430,20000,20000,20000,20000,0
|
|
20230612,180000,172996430,20000,20000,20000,20000,0
|
|
20230612,175900,172996430,20000,20000,20000,20000,0
|
|
20230612,175800,172996430,20000,20000,20000,20000,0
|
|
20230612,175700,172996430,20000,20000,20000,20000,0
|
|
20230612,175600,172996430,20000,20000,20000,20000,0
|
|
20230612,175500,172996430,20000,20000,20000,20000,0
|
|
20230612,175400,172996430,20000,20000,20000,20000,0
|
|
20230612,175300,172996430,20000,20000,20000,20000,0
|
|
20230612,175200,172996430,20000,20000,20000,20000,0
|
|
20230612,175100,172996430,20000,20000,20000,20000,0
|
|
20230612,175000,172996430,20000,20000,20000,20000,0
|
|
20230612,174900,172996430,20000,20000,20000,20000,0
|
|
20230612,174800,172996430,20000,20000,20000,20000,0
|
|
20230612,174700,172996430,20000,20000,20000,20000,0
|
|
20230612,174600,172996430,20000,20000,20000,20000,0
|
|
20230612,174500,172996430,20000,20000,20000,20000,0
|
|
20230612,174400,172996430,20000,20000,20000,20000,0
|
|
20230612,174300,172996430,20000,20000,20000,20000,0
|
|
20230612,174200,172996430,20000,20000,20000,20000,0
|
|
20230612,174100,172996430,20000,20000,20000,20000,0
|
|
20230612,174000,172996430,20000,20000,20000,20000,475
|
|
20230612,173900,172996430,20000,20000,20000,20000,0
|
|
20230612,173800,172996430,20000,20000,20000,20000,0
|
|
20230612,173700,172996430,20000,20000,20000,20000,0
|
|
20230612,173600,172996430,20000,20000,20000,20000,0
|
|
20230612,173500,172996430,20000,20000,20000,20000,0
|
|
20230612,173400,172996430,20000,20000,20000,20000,0
|
|
20230612,173300,172996430,20000,20000,20000,20000,0
|
|
20230612,173200,172996430,20000,20000,20000,20000,0
|
|
20230612,173100,172996430,20000,20000,20000,20000,0
|
|
20230612,173000,172996430,20000,20000,20000,20000,0
|
|
20230612,172900,172996430,20000,20000,20000,20000,0
|
|
20230612,172800,172996430,20000,20000,20000,20000,0
|
|
20230612,172700,172996430,20000,20000,20000,20000,0
|
|
20230612,172600,172996430,20000,20000,20000,20000,0
|
|
20230612,172500,172996430,20000,20000,20000,20000,0
|
|
20230612,172400,172996430,20000,20000,20000,20000,0
|
|
20230612,172300,172996430,20000,20000,20000,20000,0
|
|
20230612,172200,172996430,20000,20000,20000,20000,0
|
|
20230612,172100,172996430,20000,20000,20000,20000,0
|
|
20230612,172000,172996430,20000,20000,20000,20000,0
|
|
20230612,171900,172996430,20000,20000,20000,20000,0
|
|
20230612,171800,172996430,20000,20000,20000,20000,0
|
|
20230612,171700,172996430,20000,20000,20000,20000,0
|
|
20230612,171600,172996430,20000,20000,20000,20000,0
|
|
20230612,171500,172996430,20000,20000,20000,20000,0
|
|
20230612,171400,172996430,20000,20000,20000,20000,0
|
|
20230612,171300,172996430,20000,20000,20000,20000,0
|
|
20230612,171200,172996430,20000,20000,20000,20000,0
|
|
20230612,171100,172996430,20000,20000,20000,20000,0
|
|
20230612,171000,172996430,20000,20000,20000,20000,475
|
|
20230612,170900,172996430,20000,20000,20000,20000,0
|
|
20230612,170800,172996430,20000,20000,20000,20000,0
|
|
20230612,170700,172996430,20000,20000,20000,20000,0
|
|
20230612,170600,172996430,20000,20000,20000,20000,0
|
|
20230612,170500,172996430,20000,20000,20000,20000,0
|
|
20230612,170400,172996430,20000,20000,20000,20000,0
|
|
20230612,170300,172996430,20000,20000,20000,20000,0
|
|
20230612,170200,172996430,20000,20000,20000,20000,0
|
|
20230612,170100,172996430,20000,20000,20000,20000,0
|
|
20230612,170000,172996430,20000,20000,20000,20000,0
|
|
20230612,165900,172996430,20000,20000,20000,20000,0
|
|
20230612,165800,172996430,20000,20000,20000,20000,0
|
|
20230612,165700,172996430,20000,20000,20000,20000,0
|
|
20230612,165600,172996430,20000,20000,20000,20000,0
|
|
20230612,165500,172996430,20000,20000,20000,20000,0
|
|
20230612,165400,172996430,20000,20000,20000,20000,0
|
|
20230612,165300,172996430,20000,20000,20000,20000,0
|
|
20230612,165200,172996430,20000,20000,20000,20000,0
|
|
20230612,165100,172996430,20000,20000,20000,20000,0
|
|
20230612,165000,172996430,20000,20000,20000,20000,0
|
|
20230612,164900,172996430,20000,20000,20000,20000,0
|
|
20230612,164800,172996430,20000,20000,20000,20000,0
|
|
20230612,164700,172996430,20000,20000,20000,20000,0
|
|
20230612,164600,172996430,20000,20000,20000,20000,0
|
|
20230612,164500,172996430,20000,20000,20000,20000,0
|
|
20230612,164400,172996430,20000,20000,20000,20000,0
|
|
20230612,164300,172996430,20000,20000,20000,20000,0
|
|
20230612,164200,172996430,20000,20000,20000,20000,0
|
|
20230612,164100,172996430,20000,20000,20000,20000,0
|
|
20230612,164000,172996430,20000,20000,20000,20000,475
|
|
20230612,163900,172996430,20000,20000,20000,20000,0
|
|
20230612,163800,172996430,20000,20000,20000,20000,0
|
|
20230612,163700,172996430,20000,20000,20000,20000,0
|
|
20230612,163600,172996430,20000,20000,20000,20000,0
|
|
20230612,163500,172996430,20000,20000,20000,20000,0
|
|
20230612,163400,172996430,20000,20000,20000,20000,0
|
|
20230612,163300,172996430,20000,20000,20000,20000,0
|
|
20230612,163200,172996430,20000,20000,20000,20000,0
|
|
20230612,163100,172996430,20000,20000,20000,20000,0
|
|
20230612,163000,172996430,20000,20000,20000,20000,0
|
|
20230612,162900,172996430,20000,20000,20000,20000,0
|
|
20230612,162800,172996430,20000,20000,20000,20000,0
|
|
20230612,162700,172996430,20000,20000,20000,20000,0
|
|
20230612,162600,172996430,20000,20000,20000,20000,0
|
|
20230612,162500,172996430,20000,20000,20000,20000,0
|
|
20230612,162400,172996430,20000,20000,20000,20000,0
|
|
20230612,162300,172996430,20000,20000,20000,20000,0
|
|
20230612,162200,172996430,20000,20000,20000,20000,0
|
|
20230612,162100,172996430,20000,20000,20000,20000,0
|
|
20230612,162000,172996430,20000,20000,20000,20000,0
|
|
20230612,161900,172996430,20000,20000,20000,20000,0
|
|
20230612,161800,172996430,20000,20000,20000,20000,0
|
|
20230612,161700,172996430,20000,20000,20000,20000,0
|
|
20230612,161600,172996430,20000,20000,20000,20000,0
|
|
20230612,161500,172996430,20000,20000,20000,20000,0
|
|
20230612,161400,172996430,20000,20000,20000,20000,0
|
|
20230612,161300,172996430,20000,20000,20000,20000,0
|
|
20230612,161200,172996430,20000,20000,20000,20000,0
|
|
20230612,161100,172996430,20000,20000,20000,20000,0
|
|
20230612,161000,172996430,20000,20000,20000,20000,475
|
|
20230612,160900,172996430,20000,20000,20000,20000,0
|
|
20230612,160800,172996430,20000,20000,20000,20000,0
|
|
20230612,160700,172996430,20000,20000,20000,20000,0
|
|
20230612,160600,172996430,20000,20000,20000,20000,0
|
|
20230612,160500,172996430,20000,20000,20000,20000,0
|
|
20230612,160400,172996430,20000,20000,20000,20000,0
|
|
20230612,160300,172996430,20000,20000,20000,20000,0
|
|
20230612,160200,172996430,20000,20000,20000,20000,0
|
|
20230612,160100,172996430,20000,20000,20000,20000,0
|
|
20230612,160000,172996430,20000,20000,20000,20000,0
|
|
20230612,155900,172996430,20000,20000,20000,20000,0
|
|
20230612,155800,172996430,20000,20000,20000,20000,0
|
|
20230612,155700,172996430,20000,20000,20000,20000,0
|
|
20230612,155600,172996430,20000,20000,20000,20000,0
|
|
20230612,155500,172996430,20000,20000,20000,20000,0
|
|
20230612,155400,172996430,20000,20000,20000,20000,0
|
|
20230612,155300,172996430,20000,20000,20000,20000,0
|
|
20230612,155200,172996430,20000,20000,20000,20000,0
|
|
20230612,155100,172996430,20000,20000,20000,20000,0
|
|
20230612,155000,172996430,20000,20000,20000,20000,0
|
|
20230612,154900,172996430,20000,20000,20000,20000,0
|
|
20230612,154800,172996430,20000,20000,20000,20000,0
|
|
20230612,154700,172996430,20000,20000,20000,20000,0
|
|
20230612,154600,172996430,20000,20000,20000,20000,0
|
|
20230612,154500,172996430,20000,20000,20000,20000,0
|
|
20230612,154400,172996430,20000,20000,20000,20000,0
|
|
20230612,154300,172996430,20000,20000,20000,20000,0
|
|
20230612,154200,172996430,20000,20000,20000,20000,0
|
|
20230612,154100,172996430,20000,20000,20000,20000,0
|
|
20230612,154000,172996430,20000,20000,20000,20000,475
|
|
20230612,153900,172996430,20000,20000,20000,20000,0
|
|
20230612,153800,172996430,20000,20000,20000,20000,0
|
|
20230612,153700,172996430,20000,20000,20000,20000,0
|
|
20230612,153600,172996430,20000,20000,20000,20000,0
|
|
20230612,153500,172996430,20000,20000,20000,20000,0
|
|
20230612,153400,172996430,20000,20000,20000,20000,0
|
|
20230612,153300,172996430,20000,20000,20000,20000,0
|
|
20230612,153200,172996430,20000,20000,20000,20000,0
|
|
20230612,153100,172996430,20000,20000,20000,20000,0
|
|
20230612,153000,172996430,20000,20000,20000,20000,475
|
|
20230612,152900,163496430,20050,20050,20050,20050,0
|
|
20230612,152800,163496430,20050,20050,20050,20050,0
|
|
20230612,152700,163496430,20050,20050,20050,20050,0
|
|
20230612,152600,163496430,20050,20050,20050,20050,0
|
|
20230612,152500,163496430,20050,20050,20050,20050,0
|
|
20230612,152400,163496430,20050,20050,20050,20050,0
|
|
20230612,152300,163496430,20050,20050,20050,20050,0
|
|
20230612,152200,163496430,20050,20050,20050,20050,0
|
|
20230612,152100,163496430,20050,20050,20050,20050,0
|
|
20230612,152000,163496430,20050,20050,20050,20050,0
|
|
20230612,151900,163496430,20050,20000,20050,20000,133
|
|
20230612,151800,160836380,20000,20000,20000,20000,0
|
|
20230612,151700,160836380,20000,20000,20000,20000,100
|
|
20230612,151600,158836380,20000,20000,20000,20000,6
|
|
20230612,151500,158716380,20000,19970,20000,19970,83
|
|
20230612,151400,157058270,20000,20000,20000,20000,0
|
|
20230612,151300,157058270,20000,20000,20000,20000,9
|
|
20230612,151200,156878270,20000,20000,20000,20000,200
|
|
20230612,151100,152878270,20000,20000,20000,20000,0
|
|
20230612,151000,152878270,20000,19970,20000,19970,71
|
|
20230612,150900,151458300,19970,19980,19980,19970,76
|
|
20230612,150800,149940050,19980,19980,19980,19980,1
|
|
20230612,150700,149920070,19980,19980,19980,19980,1
|
|
20230612,150600,149900090,19990,19980,19990,19980,30
|
|
20230612,150500,149300670,19980,19980,19980,19980,62
|
|
20230612,150400,148061910,20000,20000,20000,20000,20
|
|
20230612,150300,147661910,19970,19970,19970,19970,0
|
|
20230612,150200,147661910,19970,19970,19970,19970,0
|
|
20230612,150100,147661910,19970,19970,19970,19970,0
|
|
20230612,150000,147661910,19970,19970,19970,19970,0
|
|
20230612,145900,147661910,19970,19970,19970,19970,0
|
|
20230612,145800,147661910,19970,19970,19970,19970,0
|
|
20230612,145700,147661910,19970,19970,19970,19970,0
|
|
20230612,145600,147661910,19970,19970,19970,19970,50
|
|
20230612,145500,146663410,19980,19980,19980,19980,0
|
|
20230612,145400,146663410,19980,19980,19980,19980,65
|
|
20230612,145300,145364710,20000,20000,20000,20000,205
|
|
20230612,145200,141264710,20000,20000,20000,20000,0
|
|
20230612,145100,141264710,20000,20000,20000,20000,20
|
|
20230612,145000,140864710,19980,19980,19980,19980,0
|
|
20230612,144900,140864710,19980,19980,19980,19980,1
|
|
20230612,144800,140844730,19990,19990,19990,19990,0
|
|
20230612,144700,140844730,19990,19990,19990,19990,0
|
|
20230612,144600,140844730,19990,19990,19990,19990,0
|
|
20230612,144500,140844730,19990,19990,19990,19990,0
|
|
20230612,144400,140844730,19990,19990,19990,19990,0
|
|
20230612,144300,140844730,19990,19990,19990,19990,0
|
|
20230612,144200,140844730,19990,19990,19990,19990,0
|
|
20230612,144100,140844730,19990,19990,19990,19990,0
|
|
20230612,144000,140844730,19990,19990,19990,19990,2
|
|
20230612,143900,140804750,19990,19990,19990,19990,1
|
|
20230612,143800,140784760,19990,19990,19990,19990,1
|
|
20230612,143700,140764770,20000,20000,20000,19990,121
|
|
20230612,143600,138344780,19990,19990,19990,19990,0
|
|
20230612,143500,138344780,19990,19990,19990,19990,1
|
|
20230612,143400,138324790,19990,19990,19990,19990,0
|
|
20230612,143300,138324790,19990,19990,19990,19990,0
|
|
20230612,143200,138324790,19990,19990,19990,19990,1
|
|
20230612,143100,138304800,20000,20000,20000,20000,0
|
|
20230612,143000,138304800,20000,20000,20000,20000,0
|
|
20230612,142900,138304800,20000,20000,20000,20000,0
|
|
20230612,142800,138304800,20000,20000,20000,20000,20
|
|
20230612,142700,137904800,19980,19980,19980,19980,51
|
|
20230612,142600,136885820,19980,19980,19980,19980,2
|
|
20230612,142500,136845860,19980,19980,19980,19980,0
|
|
20230612,142400,136845860,19980,19970,19980,19970,6
|
|
20230612,142300,136725990,19970,19970,19970,19970,1
|
|
20230612,142200,136706020,19970,19970,19970,19970,1
|
|
20230612,142100,136686050,19980,19980,19980,19980,20
|
|
20230612,142000,136286450,19970,19970,19970,19970,1
|
|
20230612,141900,136266480,19980,19980,19980,19980,1
|
|
20230612,141800,136246500,19980,19980,19980,19980,0
|
|
20230612,141700,136246500,19980,19970,19980,19970,14
|
|
20230612,141600,135966910,19980,19980,19980,19980,1
|
|
20230612,141500,135946930,19980,19980,19980,19980,1
|
|
20230612,141400,135926950,19980,19980,19980,19980,1
|
|
20230612,141300,135906970,19970,19970,19970,19970,0
|
|
20230612,141200,135906970,19970,19970,19970,19970,0
|
|
20230612,141100,135906970,19970,20000,20000,19970,514
|
|
20230612,141000,125637850,19980,19980,19980,19980,0
|
|
20230612,140900,125637850,19980,19980,19980,19980,30
|
|
20230612,140800,125038450,19990,19990,19990,19990,0
|
|
20230612,140700,125038450,19990,19990,19990,19990,0
|
|
20230612,140600,125038450,19990,19990,19990,19990,0
|
|
20230612,140500,125038450,19990,19990,19990,19990,0
|
|
20230612,140400,125038450,19990,19990,19990,19990,0
|
|
20230612,140300,125038450,19990,19990,19990,19990,0
|
|
20230612,140200,125038450,19990,19990,19990,19990,0
|
|
20230612,140100,125038450,19990,19990,19990,19990,0
|
|
20230612,140000,125038450,19990,19990,19990,19990,280
|
|
20230612,135900,119441250,19990,19990,19990,19990,131
|
|
20230612,135800,116822560,19990,19990,19990,19990,1
|
|
20230612,135700,116802570,19990,19990,19990,19990,1
|
|
20230612,135600,116782580,20000,19990,20000,19990,133
|
|
20230612,135500,114123710,20000,20000,20000,20000,31
|
|
20230612,135400,113503710,20000,20000,20000,20000,0
|
|
20230612,135300,113503710,20000,20000,20000,20000,0
|
|
20230612,135200,113503710,20000,20000,20000,20000,70
|
|
20230612,135100,112103710,20050,20050,20050,20050,0
|
|
20230612,135000,112103710,20050,20050,20050,20050,0
|
|
20230612,134900,112103710,20050,20050,20050,20050,0
|
|
20230612,134800,112103710,20050,20050,20050,20050,0
|
|
20230612,134700,112103710,20050,20050,20050,20050,0
|
|
20230612,134600,112103710,20050,20050,20050,20050,0
|
|
20230612,134500,112103710,20050,20050,20050,20050,0
|
|
20230612,134400,112103710,20050,20050,20050,20050,0
|
|
20230612,134300,112103710,20050,20050,20050,20050,0
|
|
20230612,134200,112103710,20050,20050,20050,20050,0
|
|
20230612,134100,112103710,20050,20050,20050,20050,0
|
|
20230612,134000,112103710,20050,20050,20050,20050,16
|
|
20230612,133900,111782910,20050,20050,20050,20050,0
|
|
20230612,133800,111782910,20050,20050,20050,20050,0
|
|
20230612,133700,111782910,20050,20050,20050,20050,0
|
|
20230612,133600,111782910,20050,20050,20050,20050,0
|
|
20230612,133500,111782910,20050,20050,20050,20050,0
|
|
20230612,133400,111782910,20050,20050,20050,20050,0
|
|
20230612,133300,111782910,20050,20000,20050,20000,2
|
|
20230612,133200,111742860,20000,20000,20000,20000,0
|
|
20230612,133100,111742860,20000,20000,20000,20000,0
|
|
20230612,133000,111742860,20000,20000,20000,20000,0
|
|
20230612,132900,111742860,20000,20000,20000,20000,0
|
|
20230612,132800,111742860,20000,20000,20000,20000,70
|
|
20230612,132700,110342860,20000,20000,20000,20000,88
|
|
20230612,132600,108582860,19990,19990,19990,19990,0
|
|
20230612,132500,108582860,19990,19990,19990,19990,0
|
|
20230612,132400,108582860,19990,19990,19990,19990,0
|
|
20230612,132300,108582860,19990,19990,19990,19990,0
|
|
20230612,132200,108582860,19990,19990,19990,19990,0
|
|
20230612,132100,108582860,19990,19990,19990,19990,0
|
|
20230612,132000,108582860,19990,19990,19990,19990,2
|
|
20230612,131900,108542880,20000,20000,20000,20000,0
|
|
20230612,131800,108542880,20000,20000,20000,20000,0
|
|
20230612,131700,108542880,20000,20000,20000,20000,0
|
|
20230612,131600,108542880,20000,20000,20000,20000,0
|
|
20230612,131500,108542880,20000,20000,20000,20000,0
|
|
20230612,131400,108542880,20000,20000,20000,20000,0
|
|
20230612,131300,108542880,20000,20000,20000,20000,0
|
|
20230612,131200,108542880,20000,20000,20000,20000,0
|
|
20230612,131100,108542880,20000,20000,20000,20000,0
|
|
20230612,131000,108542880,20000,19990,20000,19990,22
|
|
20230612,130900,108102900,19990,19990,19990,19990,0
|
|
20230612,130800,108102900,19990,19990,19990,19990,0
|
|
20230612,130700,108102900,19990,19990,19990,19990,130
|
|
20230612,130600,105504200,20000,20000,20000,20000,21
|
|
20230612,130500,105084200,19990,19990,19990,19990,0
|
|
20230612,130400,105084200,19990,19990,19990,19990,0
|
|
20230612,130300,105084200,19990,19990,19990,19990,0
|
|
20230612,130200,105084200,19990,19990,19990,19990,0
|
|
20230612,130100,105084200,19990,19990,19990,19990,0
|
|
20230612,130000,105084200,19990,19990,19990,19990,2
|
|
20230612,125900,105044220,20000,20000,20000,20000,0
|
|
20230612,125800,105044220,20000,20000,20000,20000,0
|
|
20230612,125700,105044220,20000,20000,20000,20000,10
|
|
20230612,125600,104844220,20000,20000,20000,20000,1
|
|
20230612,125500,104824220,19990,19990,19990,19990,11
|
|
20230612,125400,104604330,20000,20000,20000,20000,40
|
|
20230612,125300,103804330,19990,19990,19990,19990,1
|
|
20230612,125200,103784340,19990,19990,19990,19990,0
|
|
20230612,125100,103784340,19990,19990,19990,19990,0
|
|
20230612,125000,103784340,19990,19990,19990,19990,1
|
|
20230612,124900,103764350,19990,19990,19990,19990,0
|
|
20230612,124800,103764350,19990,19990,19990,19990,0
|
|
20230612,124700,103764350,19990,19990,19990,19990,0
|
|
20230612,124600,103764350,19990,19990,19990,19990,0
|
|
20230612,124500,103764350,19990,19990,19990,19990,107
|
|
20230612,124400,101625420,19990,19990,19990,19990,0
|
|
20230612,124300,101625420,19990,19990,19990,19990,1
|
|
20230612,124200,101605430,19990,19990,19990,19990,0
|
|
20230612,124100,101605430,19990,19990,19990,19990,0
|
|
20230612,124000,101605430,19990,19990,19990,19990,1
|
|
20230612,123900,101585440,20000,20000,20000,20000,0
|
|
20230612,123800,101585440,20000,20000,20000,20000,0
|
|
20230612,123700,101585440,20000,20000,20000,20000,0
|
|
20230612,123600,101585440,20000,20000,20000,20000,0
|
|
20230612,123500,101585440,20000,20000,20000,20000,7
|
|
20230612,123400,101445440,20000,19990,20000,19990,24
|
|
20230612,123300,100965480,19990,19990,19990,19990,80
|
|
20230612,123200,99366280,19990,19990,19990,19990,0
|
|
20230612,123100,99366280,19990,19990,19990,19990,0
|
|
20230612,123000,99366280,19990,19990,19990,19990,2
|
|
20230612,122900,99326300,20000,20000,20000,20000,0
|
|
20230612,122800,99326300,20000,20000,20000,20000,50
|
|
20230612,122700,98326300,20000,20000,20000,20000,0
|
|
20230612,122600,98326300,20000,20000,20000,20000,0
|
|
20230612,122500,98326300,20000,20000,20000,20000,0
|
|
20230612,122400,98326300,20000,20000,20000,20000,0
|
|
20230612,122300,98326300,20000,20000,20000,20000,2
|
|
20230612,122200,98286300,20000,20000,20000,20000,5
|
|
20230612,122100,98186300,20000,20000,20000,20000,5
|
|
20230612,122000,98086300,20000,19990,20000,19990,22
|
|
20230612,121900,97646320,20000,20000,20000,20000,20
|
|
20230612,121800,97246320,19990,19990,19990,19990,0
|
|
20230612,121700,97246320,19990,19990,19990,19990,6
|
|
20230612,121600,97126380,20050,20050,20050,20050,21
|
|
20230612,121500,96705330,20050,20050,20050,20050,0
|
|
20230612,121400,96705330,20050,20050,20050,20050,0
|
|
20230612,121300,96705330,20050,20050,20050,20050,0
|
|
20230612,121200,96705330,20050,20050,20050,20050,0
|
|
20230612,121100,96705330,20050,20050,20050,20050,0
|
|
20230612,121000,96705330,20050,20050,20050,20050,0
|
|
20230612,120900,96705330,20050,20050,20050,20050,0
|
|
20230612,120800,96705330,20050,20050,20050,20050,0
|
|
20230612,120700,96705330,20050,20050,20050,20050,0
|
|
20230612,120600,96705330,20050,20050,20050,20050,0
|
|
20230612,120500,96705330,20050,20050,20050,20050,0
|
|
20230612,120400,96705330,20050,20050,20050,20050,0
|
|
20230612,120300,96705330,20050,20050,20050,20050,30
|
|
20230612,120200,96103830,20050,20050,20050,20050,0
|
|
20230612,120100,96103830,20050,20050,20050,20050,0
|
|
20230612,120000,96103830,20050,20050,20050,20050,5
|
|
20230612,115900,96003580,19990,19990,19990,19990,12
|
|
20230612,115800,95763700,20100,20100,20100,20100,0
|
|
20230612,115700,95763700,20100,20100,20100,20100,0
|
|
20230612,115600,95763700,20100,20100,20100,20100,0
|
|
20230612,115500,95763700,20100,20100,20100,20100,0
|
|
20230612,115400,95763700,20100,20100,20100,20100,0
|
|
20230612,115300,95763700,20100,20100,20100,20100,0
|
|
20230612,115200,95763700,20100,20100,20100,20100,0
|
|
20230612,115100,95763700,20100,20100,20100,20100,0
|
|
20230612,115000,95763700,20100,20100,20100,20100,0
|
|
20230612,114900,95763700,20100,20100,20100,20100,0
|
|
20230612,114800,95763700,20100,20000,20100,19990,559
|
|
20230612,114700,84585300,20100,20100,20100,20100,0
|
|
20230612,114600,84585300,20100,20100,20100,20100,0
|
|
20230612,114500,84585300,20100,20100,20100,20100,10
|
|
20230612,114400,84384300,20000,20000,20000,20000,0
|
|
20230612,114300,84384300,20000,20000,20000,20000,164
|
|
20230612,114200,81104300,20100,20100,20100,20100,0
|
|
20230612,114100,81104300,20100,20000,20100,20000,185
|
|
20230612,114000,77402400,20150,20150,20150,20150,0
|
|
20230612,113900,77402400,20150,20150,20150,20150,0
|
|
20230612,113800,77402400,20150,20150,20150,20150,0
|
|
20230612,113700,77402400,20150,20150,20150,20150,0
|
|
20230612,113600,77402400,20150,20150,20150,20150,0
|
|
20230612,113500,77402400,20150,20150,20150,20150,0
|
|
20230612,113400,77402400,20150,20150,20150,20150,0
|
|
20230612,113300,77402400,20150,20150,20150,20150,0
|
|
20230612,113200,77402400,20150,20150,20150,20150,0
|
|
20230612,113100,77402400,20150,20150,20150,20150,0
|
|
20230612,113000,77402400,20150,20150,20150,20150,0
|
|
20230612,112900,77402400,20150,20150,20150,20150,0
|
|
20230612,112800,77402400,20150,20150,20150,20150,0
|
|
20230612,112700,77402400,20150,20150,20150,20150,0
|
|
20230612,112600,77402400,20150,20150,20150,20150,0
|
|
20230612,112500,77402400,20150,20150,20150,20150,5
|
|
20230612,112400,77301650,20150,20150,20150,20150,7
|
|
20230612,112300,77160600,20150,20150,20150,20150,0
|
|
20230612,112200,77160600,20150,20150,20150,20150,0
|
|
20230612,112100,77160600,20150,20150,20150,20150,0
|
|
20230612,112000,77160600,20150,20150,20150,20150,0
|
|
20230612,111900,77160600,20150,20150,20150,20150,20
|
|
20230612,111800,76757600,20150,20150,20150,20150,1
|
|
20230612,111700,76737450,20000,20100,20100,20000,154
|
|
20230612,111600,73651050,20150,20150,20150,20150,0
|
|
20230612,111500,73651050,20150,20100,20150,20100,204
|
|
20230612,111400,69549650,20100,20050,20100,20050,72
|
|
20230612,111300,68105450,20050,20050,20050,20050,0
|
|
20230612,111200,68105450,20050,20050,20050,20050,20
|
|
20230612,111100,67704450,20000,20000,20000,20000,50
|
|
20230612,111000,66704450,20050,20050,20050,20050,0
|
|
20230612,110900,66704450,20050,20050,20050,20050,21
|
|
20230612,110800,66283400,20050,20050,20050,20050,0
|
|
20230612,110700,66283400,20050,20050,20050,20050,0
|
|
20230612,110600,66283400,20050,20050,20050,20050,2
|
|
20230612,110500,66243300,20050,20050,20050,20050,0
|
|
20230612,110400,66243300,20050,20050,20050,20050,0
|
|
20230612,110300,66243300,20050,20050,20050,20050,0
|
|
20230612,110200,66243300,20050,20050,20050,20050,0
|
|
20230612,110100,66243300,20050,20050,20050,20050,0
|
|
20230612,110000,66243300,20050,20050,20050,20050,3
|
|
20230612,105900,66183150,20050,20050,20050,20050,0
|
|
20230612,105800,66183150,20050,20050,20050,20050,0
|
|
20230612,105700,66183150,20050,20000,20050,20000,73
|
|
20230612,105600,64722600,20050,20050,20050,20050,0
|
|
20230612,105500,64722600,20050,20050,20050,20050,0
|
|
20230612,105400,64722600,20050,20050,20050,20050,0
|
|
20230612,105300,64722600,20050,20050,20050,20050,0
|
|
20230612,105200,64722600,20050,20050,20050,20050,0
|
|
20230612,105100,64722600,20050,20050,20050,20050,0
|
|
20230612,105000,64722600,20050,20050,20050,20050,0
|
|
20230612,104900,64722600,20050,20050,20050,20050,0
|
|
20230612,104800,64722600,20050,20050,20050,20050,0
|
|
20230612,104700,64722600,20050,20050,20050,20050,6
|
|
20230612,104600,64602300,20000,20000,20000,20000,0
|
|
20230612,104500,64602300,20000,20000,20000,20000,1
|
|
20230612,104400,64582300,20050,20050,20050,20050,0
|
|
20230612,104300,64582300,20050,20050,20050,20050,0
|
|
20230612,104200,64582300,20050,20050,20050,20050,20
|
|
20230612,104100,64181300,20050,20050,20050,20050,0
|
|
20230612,104000,64181300,20050,20050,20050,20050,20
|
|
20230612,103900,63780300,20000,20000,20000,20000,5
|
|
20230612,103800,63680300,20050,20050,20050,20050,0
|
|
20230612,103700,63680300,20050,20050,20050,20050,17
|
|
20230612,103600,63339450,20050,20050,20050,20050,0
|
|
20230612,103500,63339450,20050,20050,20050,20050,5
|
|
20230612,103400,63239200,20050,20050,20050,20050,5
|
|
20230612,103300,63138950,20050,20050,20050,20050,0
|
|
20230612,103200,63138950,20050,20050,20050,20050,0
|
|
20230612,103100,63138950,20050,20050,20050,20050,0
|
|
20230612,103000,63138950,20050,20050,20050,20050,10
|
|
20230612,102900,62938450,20050,20050,20050,20050,5
|
|
20230612,102800,62838200,20050,20050,20050,20050,1
|
|
20230612,102700,62818150,20000,20000,20000,20000,0
|
|
20230612,102600,62818150,20000,20000,20000,20000,4
|
|
20230612,102500,62738150,20000,20000,20000,20000,0
|
|
20230612,102400,62738150,20000,20000,20000,20000,5
|
|
20230612,102300,62638150,20000,20000,20000,20000,0
|
|
20230612,102200,62638150,20000,20000,20000,20000,10
|
|
20230612,102100,62438150,20050,20050,20050,20050,0
|
|
20230612,102000,62438150,20050,20050,20050,20050,0
|
|
20230612,101900,62438150,20050,20050,20050,20050,308
|
|
20230612,101800,56262750,20150,20150,20150,20150,0
|
|
20230612,101700,56262750,20150,20050,20150,20050,348
|
|
20230612,101600,49285250,20050,20050,20050,20050,20
|
|
20230612,101500,48884250,20050,20050,20050,20050,195
|
|
20230612,101400,44974500,20150,20150,20150,20150,0
|
|
20230612,101300,44974500,20150,20150,20150,20150,0
|
|
20230612,101200,44974500,20150,20150,20150,20150,0
|
|
20230612,101100,44974500,20150,20150,20150,20150,0
|
|
20230612,101000,44974500,20150,20150,20150,20150,6
|
|
20230612,100900,44853600,20150,20150,20150,20150,0
|
|
20230612,100800,44853600,20150,20150,20150,20150,0
|
|
20230612,100700,44853600,20150,20150,20150,20150,0
|
|
20230612,100600,44853600,20150,20150,20150,20150,0
|
|
20230612,100500,44853600,20150,20150,20150,20150,0
|
|
20230612,100400,44853600,20150,20150,20150,20150,0
|
|
20230612,100300,44853600,20150,20150,20150,20150,0
|
|
20230612,100200,44853600,20150,20150,20150,20150,0
|
|
20230612,100100,44853600,20150,20150,20150,20150,0
|
|
20230612,100000,44853600,20150,20150,20150,20150,1
|
|
20230612,095900,44833450,20150,20150,20150,20150,0
|
|
20230612,095800,44833450,20150,20150,20150,20150,0
|
|
20230612,095700,44833450,20150,20150,20150,20150,20
|
|
20230612,095600,44430450,20050,20050,20050,20050,12
|
|
20230612,095500,44189850,20150,20150,20150,20150,0
|
|
20230612,095400,44189850,20150,20150,20150,20150,0
|
|
20230612,095300,44189850,20150,20150,20150,20150,0
|
|
20230612,095200,44189850,20150,20150,20150,20150,0
|
|
20230612,095100,44189850,20150,20150,20150,20150,0
|
|
20230612,095000,44189850,20150,20150,20150,20150,0
|
|
20230612,094900,44189850,20150,20050,20150,20050,4
|
|
20230612,094800,44109550,20150,20150,20150,20150,0
|
|
20230612,094700,44109550,20150,20150,20150,20150,0
|
|
20230612,094600,44109550,20150,20150,20150,20150,0
|
|
20230612,094500,44109550,20150,20150,20150,20150,0
|
|
20230612,094400,44109550,20150,20150,20150,20150,0
|
|
20230612,094300,44109550,20150,20150,20150,20150,6
|
|
20230612,094200,43988650,20150,20150,20150,20150,18
|
|
20230612,094100,43625950,20150,20150,20150,20150,0
|
|
20230612,094000,43625950,20150,20150,20150,20150,11
|
|
20230612,093900,43404300,20050,20150,20150,20050,57
|
|
20230612,093800,42256300,20150,20150,20150,20150,102
|
|
20230612,093700,40201000,20150,20150,20150,20150,0
|
|
20230612,093600,40201000,20150,20150,20150,20150,5
|
|
20230612,093500,40100250,20150,20150,20150,20150,5
|
|
20230612,093400,39999500,20150,20100,20150,20100,8
|
|
20230612,093300,39838400,20100,20100,20100,20100,0
|
|
20230612,093200,39838400,20100,20100,20100,20100,3
|
|
20230612,093100,39778100,20100,20100,20100,20100,1
|
|
20230612,093000,39758000,20100,20100,20100,20100,16
|
|
20230612,092900,39436400,20100,20100,20100,20100,0
|
|
20230612,092800,39436400,20100,20100,20100,20100,0
|
|
20230612,092700,39436400,20100,20100,20100,20100,0
|
|
20230612,092600,39436400,20100,20100,20100,20100,0
|
|
20230612,092500,39436400,20100,20100,20100,20100,0
|
|
20230612,092400,39436400,20100,20100,20100,20100,5
|
|
20230612,092300,39335900,20050,20050,20050,20050,1
|
|
20230612,092200,39315850,20100,20100,20100,20100,2
|
|
20230612,092100,39275650,20000,20000,20000,20000,0
|
|
20230612,092000,39275650,20000,20050,20050,20000,71
|
|
20230612,091900,37854400,20050,20100,20100,20050,6
|
|
20230612,091800,37733850,20050,20050,20100,20050,49
|
|
20230612,091700,36751350,20050,20050,20050,20050,2
|
|
20230612,091600,36711250,20100,20100,20100,20100,16
|
|
20230612,091500,36389650,20100,20050,20100,20000,1006
|
|
20230612,091400,16250350,20050,20100,20100,20050,50
|
|
20230612,091300,15246600,20200,20200,20200,20200,4
|
|
20230612,091200,15165800,20200,20200,20200,20200,0
|
|
20230612,091100,15165800,20200,20100,20200,20100,11
|
|
20230612,091000,14944600,20100,20100,20200,20100,159
|
|
20230612,090900,11748600,20200,20200,20200,20200,0
|
|
20230612,090800,11748600,20200,20200,20200,20200,50
|
|
20230612,090700,10738600,20200,20200,20200,20200,0
|
|
20230612,090600,10738600,20200,20200,20200,20200,0
|
|
20230612,090500,10738600,20200,20200,20200,20200,0
|
|
20230612,090400,10738600,20200,20200,20200,20200,0
|
|
20230612,090300,10738600,20200,20200,20200,20200,125
|
|
20230612,090200,8213600,20350,20350,20350,20350,0
|
|
20230612,090100,8213600,20350,20350,20350,20350,5
|
|
20230612,090000,8111850,20300,20400,20400,20300,398
|