670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,200700,198036140,20100,20100,20100,20100,154
|
|
20230613,200600,198036140,20100,20100,20100,20100,0
|
|
20230613,200500,198036140,20100,20100,20100,20100,0
|
|
20230613,200400,198036140,20100,20100,20100,20100,0
|
|
20230613,200300,198036140,20100,20100,20100,20100,0
|
|
20230613,200200,198036140,20100,20100,20100,20100,0
|
|
20230613,200100,198036140,20100,20100,20100,20100,0
|
|
20230613,200000,198036140,20100,20100,20100,20100,0
|
|
20230613,195900,198036140,20100,20100,20100,20100,0
|
|
20230613,195800,198036140,20100,20100,20100,20100,0
|
|
20230613,195700,198036140,20100,20100,20100,20100,0
|
|
20230613,195600,198036140,20100,20100,20100,20100,0
|
|
20230613,195500,198036140,20100,20100,20100,20100,0
|
|
20230613,195400,198036140,20100,20100,20100,20100,0
|
|
20230613,195300,198036140,20100,20100,20100,20100,0
|
|
20230613,195200,198036140,20100,20100,20100,20100,0
|
|
20230613,195100,198036140,20100,20100,20100,20100,0
|
|
20230613,195000,198036140,20100,20100,20100,20100,0
|
|
20230613,194900,198036140,20100,20100,20100,20100,0
|
|
20230613,194800,198036140,20100,20100,20100,20100,0
|
|
20230613,194700,198036140,20100,20100,20100,20100,0
|
|
20230613,194600,198036140,20100,20100,20100,20100,0
|
|
20230613,194500,198036140,20100,20100,20100,20100,0
|
|
20230613,194400,198036140,20100,20100,20100,20100,0
|
|
20230613,194300,198036140,20100,20100,20100,20100,0
|
|
20230613,194200,198036140,20100,20100,20100,20100,0
|
|
20230613,194100,198036140,20100,20100,20100,20100,0
|
|
20230613,194000,198036140,20100,20100,20100,20100,0
|
|
20230613,193900,198036140,20100,20100,20100,20100,0
|
|
20230613,193800,198036140,20100,20100,20100,20100,0
|
|
20230613,193700,198036140,20100,20100,20100,20100,154
|
|
20230613,193600,198036140,20100,20100,20100,20100,0
|
|
20230613,193500,198036140,20100,20100,20100,20100,0
|
|
20230613,193400,198036140,20100,20100,20100,20100,0
|
|
20230613,193300,198036140,20100,20100,20100,20100,0
|
|
20230613,193200,198036140,20100,20100,20100,20100,0
|
|
20230613,193100,198036140,20100,20100,20100,20100,0
|
|
20230613,193000,198036140,20100,20100,20100,20100,0
|
|
20230613,192900,198036140,20100,20100,20100,20100,0
|
|
20230613,192800,198036140,20100,20100,20100,20100,0
|
|
20230613,192700,198036140,20100,20100,20100,20100,0
|
|
20230613,192600,198036140,20100,20100,20100,20100,0
|
|
20230613,192500,198036140,20100,20100,20100,20100,0
|
|
20230613,192400,198036140,20100,20100,20100,20100,0
|
|
20230613,192300,198036140,20100,20100,20100,20100,0
|
|
20230613,192200,198036140,20100,20100,20100,20100,0
|
|
20230613,192100,198036140,20100,20100,20100,20100,0
|
|
20230613,192000,198036140,20100,20100,20100,20100,0
|
|
20230613,191900,198036140,20100,20100,20100,20100,0
|
|
20230613,191800,198036140,20100,20100,20100,20100,0
|
|
20230613,191700,198036140,20100,20100,20100,20100,0
|
|
20230613,191600,198036140,20100,20100,20100,20100,0
|
|
20230613,191500,198036140,20100,20100,20100,20100,0
|
|
20230613,191400,198036140,20100,20100,20100,20100,0
|
|
20230613,191300,198036140,20100,20100,20100,20100,0
|
|
20230613,191200,198036140,20100,20100,20100,20100,0
|
|
20230613,191100,198036140,20100,20100,20100,20100,0
|
|
20230613,191000,198036140,20100,20100,20100,20100,0
|
|
20230613,190900,198036140,20100,20100,20100,20100,0
|
|
20230613,190800,198036140,20100,20100,20100,20100,0
|
|
20230613,190700,198036140,20100,20100,20100,20100,154
|
|
20230613,190600,198036140,20100,20100,20100,20100,0
|
|
20230613,190500,198036140,20100,20100,20100,20100,0
|
|
20230613,190400,198036140,20100,20100,20100,20100,0
|
|
20230613,190300,198036140,20100,20100,20100,20100,0
|
|
20230613,190200,198036140,20100,20100,20100,20100,0
|
|
20230613,190100,198036140,20100,20100,20100,20100,0
|
|
20230613,190000,198036140,20100,20100,20100,20100,0
|
|
20230613,185900,198036140,20100,20100,20100,20100,0
|
|
20230613,185800,198036140,20100,20100,20100,20100,0
|
|
20230613,185700,198036140,20100,20100,20100,20100,0
|
|
20230613,185600,198036140,20100,20100,20100,20100,0
|
|
20230613,185500,198036140,20100,20100,20100,20100,0
|
|
20230613,185400,198036140,20100,20100,20100,20100,0
|
|
20230613,185300,198036140,20100,20100,20100,20100,0
|
|
20230613,185200,198036140,20100,20100,20100,20100,0
|
|
20230613,185100,198036140,20100,20100,20100,20100,0
|
|
20230613,185000,198036140,20100,20100,20100,20100,0
|
|
20230613,184900,198036140,20100,20100,20100,20100,0
|
|
20230613,184800,198036140,20100,20100,20100,20100,0
|
|
20230613,184700,198036140,20100,20100,20100,20100,0
|
|
20230613,184600,198036140,20100,20100,20100,20100,0
|
|
20230613,184500,198036140,20100,20100,20100,20100,0
|
|
20230613,184400,198036140,20100,20100,20100,20100,0
|
|
20230613,184300,198036140,20100,20100,20100,20100,0
|
|
20230613,184200,198036140,20100,20100,20100,20100,0
|
|
20230613,184100,198036140,20100,20100,20100,20100,0
|
|
20230613,184000,198036140,20100,20100,20100,20100,0
|
|
20230613,183900,198036140,20100,20100,20100,20100,0
|
|
20230613,183800,198036140,20100,20100,20100,20100,0
|
|
20230613,183700,198036140,20100,20100,20100,20100,154
|
|
20230613,183600,198036140,20100,20100,20100,20100,0
|
|
20230613,183500,198036140,20100,20100,20100,20100,0
|
|
20230613,183400,198036140,20100,20100,20100,20100,0
|
|
20230613,183300,198036140,20100,20100,20100,20100,0
|
|
20230613,183200,198036140,20100,20100,20100,20100,0
|
|
20230613,183100,198036140,20100,20100,20100,20100,0
|
|
20230613,183000,198036140,20100,20100,20100,20100,0
|
|
20230613,182900,198036140,20100,20100,20100,20100,0
|
|
20230613,182800,198036140,20100,20100,20100,20100,0
|
|
20230613,182700,198036140,20100,20100,20100,20100,0
|
|
20230613,182600,198036140,20100,20100,20100,20100,0
|
|
20230613,182500,198036140,20100,20100,20100,20100,0
|
|
20230613,182400,198036140,20100,20100,20100,20100,0
|
|
20230613,182300,198036140,20100,20100,20100,20100,0
|
|
20230613,182200,198036140,20100,20100,20100,20100,0
|
|
20230613,182100,198036140,20100,20100,20100,20100,0
|
|
20230613,182000,198036140,20100,20100,20100,20100,0
|
|
20230613,181900,198036140,20100,20100,20100,20100,0
|
|
20230613,181800,198036140,20100,20100,20100,20100,0
|
|
20230613,181700,198036140,20100,20100,20100,20100,0
|
|
20230613,181600,198036140,20100,20100,20100,20100,0
|
|
20230613,181500,198036140,20100,20100,20100,20100,0
|
|
20230613,181400,198036140,20100,20100,20100,20100,0
|
|
20230613,181300,198036140,20100,20100,20100,20100,0
|
|
20230613,181200,198036140,20100,20100,20100,20100,0
|
|
20230613,181100,198036140,20100,20100,20100,20100,0
|
|
20230613,181000,198036140,20100,20100,20100,20100,0
|
|
20230613,180900,198036140,20100,20100,20100,20100,0
|
|
20230613,180800,198036140,20100,20100,20100,20100,0
|
|
20230613,180700,198036140,20100,20100,20100,20100,154
|
|
20230613,180600,198036140,20100,20100,20100,20100,0
|
|
20230613,180500,198036140,20100,20100,20100,20100,0
|
|
20230613,180400,198036140,20100,20100,20100,20100,0
|
|
20230613,180300,198036140,20100,20100,20100,20100,0
|
|
20230613,180200,198036140,20100,20100,20100,20100,0
|
|
20230613,180100,198036140,20100,20100,20100,20100,0
|
|
20230613,180000,198036140,20100,20100,20100,20100,0
|
|
20230613,175900,198036140,20100,20100,20100,20100,0
|
|
20230613,175800,198036140,20100,20100,20100,20100,0
|
|
20230613,175700,198036140,20100,20100,20100,20100,0
|
|
20230613,175600,198036140,20100,20100,20100,20100,0
|
|
20230613,175500,198036140,20100,20100,20100,20100,0
|
|
20230613,175400,198036140,20100,20100,20100,20100,0
|
|
20230613,175300,198036140,20100,20100,20100,20100,0
|
|
20230613,175200,198036140,20100,20100,20100,20100,0
|
|
20230613,175100,198036140,20100,20100,20100,20100,0
|
|
20230613,175000,198036140,20100,20100,20100,20100,0
|
|
20230613,174900,198036140,20100,20100,20100,20100,0
|
|
20230613,174800,198036140,20100,20100,20100,20100,0
|
|
20230613,174700,198036140,20100,20100,20100,20100,0
|
|
20230613,174600,198036140,20100,20100,20100,20100,0
|
|
20230613,174500,198036140,20100,20100,20100,20100,0
|
|
20230613,174400,198036140,20100,20100,20100,20100,0
|
|
20230613,174300,198036140,20100,20100,20100,20100,0
|
|
20230613,174200,198036140,20100,20100,20100,20100,0
|
|
20230613,174100,198036140,20100,20100,20100,20100,0
|
|
20230613,174000,198036140,20100,20100,20100,20100,0
|
|
20230613,173900,198036140,20100,20100,20100,20100,0
|
|
20230613,173800,198036140,20100,20100,20100,20100,0
|
|
20230613,173700,198036140,20100,20100,20100,20100,154
|
|
20230613,173600,198036140,20100,20100,20100,20100,0
|
|
20230613,173500,198036140,20100,20100,20100,20100,0
|
|
20230613,173400,198036140,20100,20100,20100,20100,0
|
|
20230613,173300,198036140,20100,20100,20100,20100,0
|
|
20230613,173200,198036140,20100,20100,20100,20100,0
|
|
20230613,173100,198036140,20100,20100,20100,20100,0
|
|
20230613,173000,198036140,20100,20100,20100,20100,0
|
|
20230613,172900,198036140,20100,20100,20100,20100,0
|
|
20230613,172800,198036140,20100,20100,20100,20100,0
|
|
20230613,172700,198036140,20100,20100,20100,20100,0
|
|
20230613,172600,198036140,20100,20100,20100,20100,0
|
|
20230613,172500,198036140,20100,20100,20100,20100,0
|
|
20230613,172400,198036140,20100,20100,20100,20100,0
|
|
20230613,172300,198036140,20100,20100,20100,20100,0
|
|
20230613,172200,198036140,20100,20100,20100,20100,0
|
|
20230613,172100,198036140,20100,20100,20100,20100,0
|
|
20230613,172000,198036140,20100,20100,20100,20100,0
|
|
20230613,171900,198036140,20100,20100,20100,20100,0
|
|
20230613,171800,198036140,20100,20100,20100,20100,0
|
|
20230613,171700,198036140,20100,20100,20100,20100,0
|
|
20230613,171600,198036140,20100,20100,20100,20100,0
|
|
20230613,171500,198036140,20100,20100,20100,20100,0
|
|
20230613,171400,198036140,20100,20100,20100,20100,0
|
|
20230613,171300,198036140,20100,20100,20100,20100,0
|
|
20230613,171200,198036140,20100,20100,20100,20100,0
|
|
20230613,171100,198036140,20100,20100,20100,20100,0
|
|
20230613,171000,198036140,20100,20100,20100,20100,0
|
|
20230613,170900,198036140,20100,20100,20100,20100,0
|
|
20230613,170800,198036140,20100,20100,20100,20100,0
|
|
20230613,170700,198036140,20100,20100,20100,20100,154
|
|
20230613,170600,198036140,20100,20100,20100,20100,0
|
|
20230613,170500,198036140,20100,20100,20100,20100,0
|
|
20230613,170400,198036140,20100,20100,20100,20100,0
|
|
20230613,170300,198036140,20100,20100,20100,20100,0
|
|
20230613,170200,198036140,20100,20100,20100,20100,0
|
|
20230613,170100,198036140,20100,20100,20100,20100,0
|
|
20230613,170000,198036140,20100,20100,20100,20100,0
|
|
20230613,165900,198036140,20100,20100,20100,20100,0
|
|
20230613,165800,198036140,20100,20100,20100,20100,0
|
|
20230613,165700,198036140,20100,20100,20100,20100,0
|
|
20230613,165600,198036140,20100,20100,20100,20100,0
|
|
20230613,165500,198036140,20100,20100,20100,20100,0
|
|
20230613,165400,198036140,20100,20100,20100,20100,0
|
|
20230613,165300,198036140,20100,20100,20100,20100,0
|
|
20230613,165200,198036140,20100,20100,20100,20100,0
|
|
20230613,165100,198036140,20100,20100,20100,20100,0
|
|
20230613,165000,198036140,20100,20100,20100,20100,0
|
|
20230613,164900,198036140,20100,20100,20100,20100,0
|
|
20230613,164800,198036140,20100,20100,20100,20100,0
|
|
20230613,164700,198036140,20100,20100,20100,20100,0
|
|
20230613,164600,198036140,20100,20100,20100,20100,0
|
|
20230613,164500,198036140,20100,20100,20100,20100,0
|
|
20230613,164400,198036140,20100,20100,20100,20100,0
|
|
20230613,164300,198036140,20100,20100,20100,20100,0
|
|
20230613,164200,198036140,20100,20100,20100,20100,0
|
|
20230613,164100,198036140,20100,20100,20100,20100,0
|
|
20230613,164000,198036140,20100,20100,20100,20100,0
|
|
20230613,163900,198036140,20100,20100,20100,20100,0
|
|
20230613,163800,198036140,20100,20100,20100,20100,0
|
|
20230613,163700,198036140,20100,20100,20100,20100,154
|
|
20230613,163600,198036140,20100,20100,20100,20100,0
|
|
20230613,163500,198036140,20100,20100,20100,20100,0
|
|
20230613,163400,198036140,20100,20100,20100,20100,0
|
|
20230613,163300,198036140,20100,20100,20100,20100,0
|
|
20230613,163200,198036140,20100,20100,20100,20100,0
|
|
20230613,163100,198036140,20100,20100,20100,20100,0
|
|
20230613,163000,198036140,20100,20100,20100,20100,0
|
|
20230613,162900,198036140,20100,20100,20100,20100,0
|
|
20230613,162800,198036140,20100,20100,20100,20100,0
|
|
20230613,162700,198036140,20100,20100,20100,20100,0
|
|
20230613,162600,198036140,20100,20100,20100,20100,0
|
|
20230613,162500,198036140,20100,20100,20100,20100,0
|
|
20230613,162400,198036140,20100,20100,20100,20100,0
|
|
20230613,162300,198036140,20100,20100,20100,20100,0
|
|
20230613,162200,198036140,20100,20100,20100,20100,0
|
|
20230613,162100,198036140,20100,20100,20100,20100,0
|
|
20230613,162000,198036140,20100,20100,20100,20100,0
|
|
20230613,161900,198036140,20100,20100,20100,20100,0
|
|
20230613,161800,198036140,20100,20100,20100,20100,0
|
|
20230613,161700,198036140,20100,20100,20100,20100,0
|
|
20230613,161600,198036140,20100,20100,20100,20100,0
|
|
20230613,161500,198036140,20100,20100,20100,20100,0
|
|
20230613,161400,198036140,20100,20100,20100,20100,0
|
|
20230613,161300,198036140,20100,20100,20100,20100,0
|
|
20230613,161200,198036140,20100,20100,20100,20100,0
|
|
20230613,161100,198036140,20100,20100,20100,20100,0
|
|
20230613,161000,198036140,20100,20100,20100,20100,0
|
|
20230613,160900,198036140,20100,20100,20100,20100,0
|
|
20230613,160800,198036140,20100,20100,20100,20100,0
|
|
20230613,160700,198036140,20100,20100,20100,20100,154
|
|
20230613,160600,198036140,20100,20100,20100,20100,0
|
|
20230613,160500,198036140,20100,20100,20100,20100,0
|
|
20230613,160400,198036140,20100,20100,20100,20100,0
|
|
20230613,160300,198036140,20100,20100,20100,20100,0
|
|
20230613,160200,198036140,20100,20100,20100,20100,0
|
|
20230613,160100,198036140,20100,20100,20100,20100,0
|
|
20230613,160000,198036140,20100,20100,20100,20100,0
|
|
20230613,155900,198036140,20100,20100,20100,20100,0
|
|
20230613,155800,198036140,20100,20100,20100,20100,0
|
|
20230613,155700,198036140,20100,20100,20100,20100,0
|
|
20230613,155600,198036140,20100,20100,20100,20100,0
|
|
20230613,155500,198036140,20100,20100,20100,20100,0
|
|
20230613,155400,198036140,20100,20100,20100,20100,0
|
|
20230613,155300,198036140,20100,20100,20100,20100,0
|
|
20230613,155200,198036140,20100,20100,20100,20100,0
|
|
20230613,155100,198036140,20100,20100,20100,20100,0
|
|
20230613,155000,198036140,20100,20100,20100,20100,0
|
|
20230613,154900,198036140,20100,20100,20100,20100,0
|
|
20230613,154800,198036140,20100,20100,20100,20100,0
|
|
20230613,154700,198036140,20100,20100,20100,20100,0
|
|
20230613,154600,198036140,20100,20100,20100,20100,0
|
|
20230613,154500,198036140,20100,20100,20100,20100,0
|
|
20230613,154400,198036140,20100,20100,20100,20100,0
|
|
20230613,154300,198036140,20100,20100,20100,20100,0
|
|
20230613,154200,198036140,20100,20100,20100,20100,0
|
|
20230613,154100,198036140,20100,20100,20100,20100,0
|
|
20230613,154000,198036140,20100,20100,20100,20100,0
|
|
20230613,153900,198036140,20100,20100,20100,20100,0
|
|
20230613,153800,198036140,20100,20100,20100,20100,0
|
|
20230613,153700,198036140,20100,20100,20100,20100,154
|
|
20230613,153600,198036140,20100,20100,20100,20100,0
|
|
20230613,153500,198036140,20100,20100,20100,20100,0
|
|
20230613,153400,198036140,20100,20100,20100,20100,0
|
|
20230613,153300,198036140,20100,20100,20100,20100,0
|
|
20230613,153200,198036140,20100,20100,20100,20100,0
|
|
20230613,153100,198036140,20100,20100,20100,20100,0
|
|
20230613,153000,198036140,20100,20100,20100,20100,154
|
|
20230613,152900,194940740,20100,20100,20100,20100,0
|
|
20230613,152800,194940740,20100,20100,20100,20100,0
|
|
20230613,152700,194940740,20100,20100,20100,20100,0
|
|
20230613,152600,194940740,20100,20100,20100,20100,0
|
|
20230613,152500,194940740,20100,20100,20100,20100,0
|
|
20230613,152400,194940740,20100,20100,20100,20100,0
|
|
20230613,152300,194940740,20100,20100,20100,20100,0
|
|
20230613,152200,194940740,20100,20100,20100,20100,0
|
|
20230613,152100,194940740,20100,20100,20100,20100,0
|
|
20230613,152000,194940740,20100,20100,20100,20100,0
|
|
20230613,151900,194940740,20100,20100,20100,20050,19
|
|
20230613,151800,194559590,20150,20050,20150,20050,16
|
|
20230613,151700,194238640,20150,20000,20150,19990,397
|
|
20230613,151600,186270150,20050,20050,20050,20050,5
|
|
20230613,151500,186169900,20100,20100,20100,20100,0
|
|
20230613,151400,186169900,20100,20050,20100,20050,107
|
|
20230613,151300,184022950,20050,20050,20050,20050,99
|
|
20230613,151200,182038000,20050,20050,20050,20050,0
|
|
20230613,151100,182038000,20050,20050,20050,20050,0
|
|
20230613,151000,182038000,20050,20050,20050,20050,0
|
|
20230613,150900,182038000,20050,20050,20050,20050,0
|
|
20230613,150800,182038000,20050,19990,20050,19990,13
|
|
20230613,150700,181777960,20050,20050,20050,20050,0
|
|
20230613,150600,181777960,20050,19990,20050,19990,50
|
|
20230613,150500,180778400,19990,20050,20050,19990,214
|
|
20230613,150400,176498320,20050,20050,20050,20050,0
|
|
20230613,150300,176498320,20050,20050,20050,20050,1
|
|
20230613,150200,176478270,20000,20000,20000,20000,1
|
|
20230613,150100,176458270,20000,20000,20000,20000,0
|
|
20230613,150000,176458270,20000,20000,20000,20000,0
|
|
20230613,145900,176458270,20000,20000,20000,20000,0
|
|
20230613,145800,176458270,20000,20000,20000,20000,0
|
|
20230613,145700,176458270,20000,20000,20000,20000,0
|
|
20230613,145600,176458270,20000,20000,20000,20000,134
|
|
20230613,145500,173778270,20050,20050,20050,20050,0
|
|
20230613,145400,173778270,20050,20050,20050,20050,0
|
|
20230613,145300,173778270,20050,20050,20050,20050,0
|
|
20230613,145200,173778270,20050,20050,20050,20050,0
|
|
20230613,145100,173778270,20050,20050,20050,20050,0
|
|
20230613,145000,173778270,20050,20050,20050,20050,0
|
|
20230613,144900,173778270,20050,20050,20050,20050,0
|
|
20230613,144800,173778270,20050,20050,20050,20050,0
|
|
20230613,144700,173778270,20050,20050,20050,20050,0
|
|
20230613,144600,173778270,20050,20050,20050,20050,0
|
|
20230613,144500,173778270,20050,20050,20050,20050,0
|
|
20230613,144400,173778270,20050,20050,20050,20050,0
|
|
20230613,144300,173778270,20050,20050,20050,20050,0
|
|
20230613,144200,173778270,20050,20050,20050,20050,1
|
|
20230613,144100,173758220,20000,20000,20000,20000,0
|
|
20230613,144000,173758220,20000,20000,20000,20000,0
|
|
20230613,143900,173758220,20000,20000,20000,20000,0
|
|
20230613,143800,173758220,20000,20000,20000,20000,0
|
|
20230613,143700,173758220,20000,20000,20000,20000,0
|
|
20230613,143600,173758220,20000,20000,20000,20000,41
|
|
20230613,143500,172938220,20050,20050,20050,20050,0
|
|
20230613,143400,172938220,20050,20050,20050,20050,3
|
|
20230613,143300,172878070,20000,20000,20000,20000,25
|
|
20230613,143200,172378070,20000,20000,20000,20000,0
|
|
20230613,143100,172378070,20000,20000,20000,20000,0
|
|
20230613,143000,172378070,20000,20000,20000,20000,0
|
|
20230613,142900,172378070,20000,20000,20000,20000,0
|
|
20230613,142800,172378070,20000,20000,20000,20000,0
|
|
20230613,142700,172378070,20000,20000,20000,20000,0
|
|
20230613,142600,172378070,20000,20000,20000,20000,0
|
|
20230613,142500,172378070,20000,20000,20000,20000,0
|
|
20230613,142400,172378070,20000,20000,20000,20000,0
|
|
20230613,142300,172378070,20000,20000,20000,20000,0
|
|
20230613,142200,172378070,20000,20000,20000,20000,0
|
|
20230613,142100,172378070,20000,20000,20000,20000,0
|
|
20230613,142000,172378070,20000,20050,20100,20000,33
|
|
20230613,141900,171717520,20050,20050,20050,20050,0
|
|
20230613,141800,171717520,20050,20050,20050,20050,0
|
|
20230613,141700,171717520,20050,20050,20050,20050,0
|
|
20230613,141600,171717520,20050,20050,20050,20050,0
|
|
20230613,141500,171717520,20050,20050,20050,20050,0
|
|
20230613,141400,171717520,20050,20050,20050,20050,0
|
|
20230613,141300,171717520,20050,20050,20050,20050,1
|
|
20230613,141200,171697470,20000,20000,20000,20000,0
|
|
20230613,141100,171697470,20000,20000,20000,20000,0
|
|
20230613,141000,171697470,20000,20000,20000,20000,0
|
|
20230613,140900,171697470,20000,20000,20000,20000,0
|
|
20230613,140800,171697470,20000,20000,20000,20000,0
|
|
20230613,140700,171697470,20000,20000,20000,20000,0
|
|
20230613,140600,171697470,20000,20000,20000,20000,0
|
|
20230613,140500,171697470,20000,20000,20000,20000,0
|
|
20230613,140400,171697470,20000,20000,20000,20000,0
|
|
20230613,140300,171697470,20000,20000,20000,20000,3
|
|
20230613,140200,171637470,20000,20000,20000,20000,0
|
|
20230613,140100,171637470,20000,20000,20000,20000,107
|
|
20230613,140000,169497470,20000,20000,20000,20000,0
|
|
20230613,135900,169497470,20000,20000,20000,20000,2
|
|
20230613,135800,169457470,19980,19980,19980,19980,0
|
|
20230613,135700,169457470,19980,20000,20000,19980,3
|
|
20230613,135600,169397510,20000,20000,20000,20000,0
|
|
20230613,135500,169397510,20000,20000,20000,20000,0
|
|
20230613,135400,169397510,20000,20000,20000,20000,0
|
|
20230613,135300,169397510,20000,20000,20100,20000,292
|
|
20230613,135200,163557110,20100,20100,20100,20100,0
|
|
20230613,135100,163557110,20100,20100,20100,20100,0
|
|
20230613,135000,163557110,20100,20100,20100,20100,0
|
|
20230613,134900,163557110,20100,20100,20100,20100,0
|
|
20230613,134800,163557110,20100,20100,20100,20100,0
|
|
20230613,134700,163557110,20100,20100,20100,20100,0
|
|
20230613,134600,163557110,20100,20100,20100,20100,0
|
|
20230613,134500,163557110,20100,20100,20100,20100,0
|
|
20230613,134400,163557110,20100,20100,20100,20100,0
|
|
20230613,134300,163557110,20100,20100,20100,20100,20
|
|
20230613,134200,163155110,20100,20100,20100,20100,0
|
|
20230613,134100,163155110,20100,20100,20100,20100,0
|
|
20230613,134000,163155110,20100,20100,20100,20100,0
|
|
20230613,133900,163155110,20100,20100,20100,20100,0
|
|
20230613,133800,163155110,20100,20100,20100,20100,0
|
|
20230613,133700,163155110,20100,20050,20100,20050,30
|
|
20230613,133600,162552610,20100,20100,20100,20100,0
|
|
20230613,133500,162552610,20100,20100,20100,20100,0
|
|
20230613,133400,162552610,20100,20100,20100,20100,0
|
|
20230613,133300,162552610,20100,20100,20100,20100,0
|
|
20230613,133200,162552610,20100,20100,20100,20100,0
|
|
20230613,133100,162552610,20100,20100,20100,20100,0
|
|
20230613,133000,162552610,20100,20100,20100,20100,0
|
|
20230613,132900,162552610,20100,20100,20100,20100,19
|
|
20230613,132800,162170710,20000,20100,20100,20000,9
|
|
20230613,132700,161990210,20100,20100,20100,20100,0
|
|
20230613,132600,161990210,20100,20100,20100,20100,4
|
|
20230613,132500,161909810,20000,20000,20000,20000,0
|
|
20230613,132400,161909810,20000,20000,20000,20000,0
|
|
20230613,132300,161909810,20000,20000,20000,20000,0
|
|
20230613,132200,161909810,20000,20000,20000,20000,110
|
|
20230613,132100,159709810,20100,20100,20100,20100,0
|
|
20230613,132000,159709810,20100,20100,20100,20100,0
|
|
20230613,131900,159709810,20100,20100,20100,20100,0
|
|
20230613,131800,159709810,20100,20100,20100,20100,5
|
|
20230613,131700,159609310,20100,20100,20100,20100,0
|
|
20230613,131600,159609310,20100,20100,20100,20100,20
|
|
20230613,131500,159207310,20100,20100,20100,20100,0
|
|
20230613,131400,159207310,20100,20100,20100,20100,0
|
|
20230613,131300,159207310,20100,20100,20100,20100,0
|
|
20230613,131200,159207310,20100,20100,20100,20100,0
|
|
20230613,131100,159207310,20100,20050,20100,20050,10
|
|
20230613,131000,159006710,20000,20000,20000,20000,5
|
|
20230613,130900,158906710,20050,20050,20050,20050,0
|
|
20230613,130800,158906710,20050,20050,20050,20050,0
|
|
20230613,130700,158906710,20050,20050,20050,20050,0
|
|
20230613,130600,158906710,20050,20050,20050,20050,0
|
|
20230613,130500,158906710,20050,20050,20050,20050,20
|
|
20230613,130400,158505710,20050,20050,20050,20050,0
|
|
20230613,130300,158505710,20050,20050,20050,20050,0
|
|
20230613,130200,158505710,20050,20050,20050,20050,0
|
|
20230613,130100,158505710,20050,20050,20050,20050,0
|
|
20230613,130000,158505710,20050,20050,20050,20050,12
|
|
20230613,125900,158265110,20000,20000,20000,20000,0
|
|
20230613,125800,158265110,20000,20000,20000,20000,0
|
|
20230613,125700,158265110,20000,20000,20000,20000,0
|
|
20230613,125600,158265110,20000,20000,20000,20000,0
|
|
20230613,125500,158265110,20000,20000,20000,20000,0
|
|
20230613,125400,158265110,20000,20000,20000,20000,0
|
|
20230613,125300,158265110,20000,20000,20000,20000,0
|
|
20230613,125200,158265110,20000,20000,20000,20000,20
|
|
20230613,125100,157865110,20100,20100,20100,20100,0
|
|
20230613,125000,157865110,20100,20100,20100,20100,0
|
|
20230613,124900,157865110,20100,20100,20100,20100,0
|
|
20230613,124800,157865110,20100,20100,20100,20100,1
|
|
20230613,124700,157845010,20050,20050,20050,20050,0
|
|
20230613,124600,157845010,20050,20050,20050,20050,0
|
|
20230613,124500,157845010,20050,20050,20050,20050,0
|
|
20230613,124400,157845010,20050,20050,20050,20050,0
|
|
20230613,124300,157845010,20050,20050,20050,20050,0
|
|
20230613,124200,157845010,20050,20050,20100,20050,217
|
|
20230613,124100,153493910,20000,20000,20000,20000,0
|
|
20230613,124000,153493910,20000,20000,20000,20000,1
|
|
20230613,123900,153473910,19980,19980,19980,19980,0
|
|
20230613,123800,153473910,19980,19990,19990,19980,212
|
|
20230613,123700,149236040,19930,20000,20000,19910,2178
|
|
20230613,123600,105791620,20000,20000,20000,20000,0
|
|
20230613,123500,105791620,20000,20000,20000,20000,14
|
|
20230613,123400,105511620,20000,20000,20000,20000,0
|
|
20230613,123300,105511620,20000,20000,20000,20000,0
|
|
20230613,123200,105511620,20000,20000,20000,20000,0
|
|
20230613,123100,105511620,20000,20000,20000,20000,0
|
|
20230613,123000,105511620,20000,20000,20000,20000,0
|
|
20230613,122900,105511620,20000,20000,20000,20000,1
|
|
20230613,122800,105491620,20100,20100,20100,20100,0
|
|
20230613,122700,105491620,20100,20100,20100,20100,0
|
|
20230613,122600,105491620,20100,20100,20100,20100,0
|
|
20230613,122500,105491620,20100,20100,20100,20100,0
|
|
20230613,122400,105491620,20100,20100,20100,20100,0
|
|
20230613,122300,105491620,20100,20100,20100,20100,0
|
|
20230613,122200,105491620,20100,20150,20150,20100,6
|
|
20230613,122100,105370770,20100,20100,20100,20100,0
|
|
20230613,122000,105370770,20100,20100,20100,20100,0
|
|
20230613,121900,105370770,20100,20100,20100,20100,0
|
|
20230613,121800,105370770,20100,20100,20100,20100,0
|
|
20230613,121700,105370770,20100,20100,20100,20100,0
|
|
20230613,121600,105370770,20100,20100,20100,20000,48
|
|
20230613,121500,104408570,20100,20100,20100,20100,0
|
|
20230613,121400,104408570,20100,20100,20100,20100,40
|
|
20230613,121300,103604570,20000,20000,20000,20000,0
|
|
20230613,121200,103604570,20000,20000,20000,20000,0
|
|
20230613,121100,103604570,20000,20000,20000,20000,0
|
|
20230613,121000,103604570,20000,20000,20000,20000,0
|
|
20230613,120900,103604570,20000,20000,20000,20000,0
|
|
20230613,120800,103604570,20000,20000,20000,20000,0
|
|
20230613,120700,103604570,20000,20000,20000,20000,0
|
|
20230613,120600,103604570,20000,20000,20000,20000,0
|
|
20230613,120500,103604570,20000,20000,20000,20000,0
|
|
20230613,120400,103604570,20000,20050,20050,20000,400
|
|
20230613,120300,95588870,20050,20050,20050,20050,0
|
|
20230613,120200,95588870,20050,20050,20050,20050,0
|
|
20230613,120100,95588870,20050,20050,20050,20050,0
|
|
20230613,120000,95588870,20050,20050,20050,20050,0
|
|
20230613,115900,95588870,20050,20050,20050,20050,0
|
|
20230613,115800,95588870,20050,20050,20050,20050,100
|
|
20230613,115700,93583870,20100,20100,20100,20100,23
|
|
20230613,115600,93121570,20100,20100,20100,20100,0
|
|
20230613,115500,93121570,20100,20100,20100,20100,0
|
|
20230613,115400,93121570,20100,20100,20100,20100,3
|
|
20230613,115300,93061270,20150,20150,20150,20150,0
|
|
20230613,115200,93061270,20150,20150,20150,20150,0
|
|
20230613,115100,93061270,20150,20150,20150,20150,0
|
|
20230613,115000,93061270,20150,20150,20150,20150,0
|
|
20230613,114900,93061270,20150,20150,20150,20150,0
|
|
20230613,114800,93061270,20150,20150,20150,20150,0
|
|
20230613,114700,93061270,20150,20150,20150,20150,10
|
|
20230613,114600,92859770,20100,20100,20100,20100,0
|
|
20230613,114500,92859770,20100,20100,20100,20100,0
|
|
20230613,114400,92859770,20100,20100,20100,20100,0
|
|
20230613,114300,92859770,20100,20100,20100,20100,0
|
|
20230613,114200,92859770,20100,20100,20100,20100,4
|
|
20230613,114100,92779370,20050,20050,20050,20050,0
|
|
20230613,114000,92779370,20050,20050,20050,20050,0
|
|
20230613,113900,92779370,20050,20050,20050,20050,0
|
|
20230613,113800,92779370,20050,20100,20100,20050,300
|
|
20230613,113700,86758870,20150,20150,20150,20150,0
|
|
20230613,113600,86758870,20150,20150,20150,20150,0
|
|
20230613,113500,86758870,20150,20100,20150,20100,210
|
|
20230613,113400,82532870,20100,20100,20100,20100,0
|
|
20230613,113300,82532870,20100,20100,20100,20100,0
|
|
20230613,113200,82532870,20100,20100,20100,20100,0
|
|
20230613,113100,82532870,20100,20100,20100,20100,0
|
|
20230613,113000,82532870,20100,20100,20100,20100,0
|
|
20230613,112900,82532870,20100,20100,20100,20100,0
|
|
20230613,112800,82532870,20100,20100,20100,20100,0
|
|
20230613,112700,82532870,20100,20100,20100,20100,0
|
|
20230613,112600,82532870,20100,20100,20100,20100,0
|
|
20230613,112500,82532870,20100,20100,20100,20100,0
|
|
20230613,112400,82532870,20100,20100,20100,20100,0
|
|
20230613,112300,82532870,20100,20100,20100,20100,0
|
|
20230613,112200,82532870,20100,20100,20100,20100,50
|
|
20230613,112100,81527870,20150,20050,20150,20050,81
|
|
20230613,112000,79903620,20100,20100,20100,20100,0
|
|
20230613,111900,79903620,20100,20100,20100,20100,0
|
|
20230613,111800,79903620,20100,20100,20100,20100,131
|
|
20230613,111700,77270520,20150,20150,20150,20150,0
|
|
20230613,111600,77270520,20150,20150,20150,20150,0
|
|
20230613,111500,77270520,20150,20150,20150,20150,0
|
|
20230613,111400,77270520,20150,20150,20150,20150,0
|
|
20230613,111300,77270520,20150,20150,20150,20150,0
|
|
20230613,111200,77270520,20150,20150,20150,20150,0
|
|
20230613,111100,77270520,20150,20150,20150,20150,0
|
|
20230613,111000,77270520,20150,20150,20150,20150,0
|
|
20230613,110900,77270520,20150,20150,20150,20150,0
|
|
20230613,110800,77270520,20150,20150,20150,20150,1
|
|
20230613,110700,77250370,20150,20150,20150,20150,3
|
|
20230613,110600,77189920,20150,20150,20150,20150,0
|
|
20230613,110500,77189920,20150,20150,20150,20150,0
|
|
20230613,110400,77189920,20150,20150,20150,20150,0
|
|
20230613,110300,77189920,20150,20150,20150,20150,0
|
|
20230613,110200,77189920,20150,20150,20150,20150,0
|
|
20230613,110100,77189920,20150,20150,20150,20150,0
|
|
20230613,110000,77189920,20150,20150,20150,20150,0
|
|
20230613,105900,77189920,20150,20150,20150,20150,22
|
|
20230613,105800,76746620,20150,20150,20150,20150,0
|
|
20230613,105700,76746620,20150,20150,20150,20150,0
|
|
20230613,105600,76746620,20150,20150,20150,20150,0
|
|
20230613,105500,76746620,20150,20150,20150,20150,4
|
|
20230613,105400,76666020,20150,20150,20150,20150,0
|
|
20230613,105300,76666020,20150,20150,20150,20150,0
|
|
20230613,105200,76666020,20150,20150,20150,20150,0
|
|
20230613,105100,76666020,20150,20150,20150,20150,50
|
|
20230613,105000,75658520,20100,20100,20100,20100,20
|
|
20230613,104900,75256520,20050,20050,20050,20050,15
|
|
20230613,104800,74955770,20150,20150,20150,20150,0
|
|
20230613,104700,74955770,20150,20150,20150,20150,0
|
|
20230613,104600,74955770,20150,20150,20150,20150,0
|
|
20230613,104500,74955770,20150,20100,20150,20100,20
|
|
20230613,104400,74553370,20100,20100,20100,20100,0
|
|
20230613,104300,74553370,20100,20100,20100,20100,0
|
|
20230613,104200,74553370,20100,20100,20100,20100,0
|
|
20230613,104100,74553370,20100,20100,20100,20100,28
|
|
20230613,104000,73990570,20100,20100,20100,20100,0
|
|
20230613,103900,73990570,20100,20000,20100,20000,10
|
|
20230613,103800,73790370,20100,20100,20100,20100,1
|
|
20230613,103700,73770270,20000,20000,20000,20000,0
|
|
20230613,103600,73770270,20000,20000,20000,20000,100
|
|
20230613,103500,71770270,20000,20000,20000,20000,1
|
|
20230613,103400,71750270,20050,20050,20050,20050,100
|
|
20230613,103300,69745270,20100,20100,20100,20100,64
|
|
20230613,103200,68458870,20100,20100,20100,20100,1
|
|
20230613,103100,68438770,20150,20150,20150,20150,0
|
|
20230613,103000,68438770,20150,20150,20150,20150,0
|
|
20230613,102900,68438770,20150,20150,20150,20150,0
|
|
20230613,102800,68438770,20150,20150,20150,20150,0
|
|
20230613,102700,68438770,20150,20150,20150,20150,0
|
|
20230613,102600,68438770,20150,20150,20150,20150,0
|
|
20230613,102500,68438770,20150,20150,20150,20150,0
|
|
20230613,102400,68438770,20150,20150,20150,20150,0
|
|
20230613,102300,68438770,20150,20100,20150,20100,56
|
|
20230613,102200,67310670,20100,20100,20100,20100,2
|
|
20230613,102100,67270470,20000,19990,20000,19990,160
|
|
20230613,102000,64071120,19990,20050,20050,19960,1146
|
|
20230613,101900,41158750,20100,20100,20100,20100,0
|
|
20230613,101800,41158750,20100,20100,20100,20100,0
|
|
20230613,101700,41158750,20100,20100,20100,20100,0
|
|
20230613,101600,41158750,20100,20100,20100,20100,0
|
|
20230613,101500,41158750,20100,20100,20100,20100,0
|
|
20230613,101400,41158750,20100,20100,20100,20100,0
|
|
20230613,101300,41158750,20100,20100,20100,20100,0
|
|
20230613,101200,41158750,20100,20100,20100,20100,0
|
|
20230613,101100,41158750,20100,20100,20100,20100,0
|
|
20230613,101000,41158750,20100,20100,20100,20100,0
|
|
20230613,100900,41158750,20100,20100,20100,20100,0
|
|
20230613,100800,41158750,20100,20100,20100,20100,0
|
|
20230613,100700,41158750,20100,20100,20100,20100,0
|
|
20230613,100600,41158750,20100,20100,20100,20100,10
|
|
20230613,100500,40957750,20000,20000,20000,20000,0
|
|
20230613,100400,40957750,20000,20050,20050,20000,100
|
|
20230613,100300,38956500,20100,20100,20100,20100,0
|
|
20230613,100200,38956500,20100,20100,20100,20100,0
|
|
20230613,100100,38956500,20100,20100,20100,20100,0
|
|
20230613,100000,38956500,20100,20100,20100,20100,0
|
|
20230613,095900,38956500,20100,20100,20100,20100,0
|
|
20230613,095800,38956500,20100,20100,20100,20100,0
|
|
20230613,095700,38956500,20100,20100,20100,20100,0
|
|
20230613,095600,38956500,20100,20100,20100,20100,22
|
|
20230613,095500,38514300,20100,20100,20100,20100,0
|
|
20230613,095400,38514300,20100,20100,20100,20100,0
|
|
20230613,095300,38514300,20100,20100,20100,20100,0
|
|
20230613,095200,38514300,20100,20100,20100,20100,0
|
|
20230613,095100,38514300,20100,20100,20100,20100,4
|
|
20230613,095000,38433900,20050,20050,20050,20050,140
|
|
20230613,094900,35626900,20200,20100,20200,20100,1020
|
|
20230613,094800,15068300,20100,20100,20100,20100,0
|
|
20230613,094700,15068300,20100,20100,20100,20100,0
|
|
20230613,094600,15068300,20100,20100,20100,20100,0
|
|
20230613,094500,15068300,20100,20100,20100,20100,1
|
|
20230613,094400,15048200,20000,20000,20000,20000,1
|
|
20230613,094300,15028200,20100,20100,20100,20100,5
|
|
20230613,094200,14927700,20100,20100,20100,20100,0
|
|
20230613,094100,14927700,20100,20100,20100,20100,0
|
|
20230613,094000,14927700,20100,20100,20100,20100,0
|
|
20230613,093900,14927700,20100,20100,20100,20100,0
|
|
20230613,093800,14927700,20100,20100,20100,20100,9
|
|
20230613,093700,14746800,20100,20100,20100,20100,0
|
|
20230613,093600,14746800,20100,20100,20100,20100,3
|
|
20230613,093500,14686500,19970,19970,19970,19970,1
|
|
20230613,093400,14666530,20100,20100,20100,20100,0
|
|
20230613,093300,14666530,20100,20100,20100,20100,0
|
|
20230613,093200,14666530,20100,20100,20100,20100,0
|
|
20230613,093100,14666530,20100,20000,20100,20000,2
|
|
20230613,093000,14626430,19960,19960,19960,19960,0
|
|
20230613,092900,14626430,19960,19960,19960,19960,0
|
|
20230613,092800,14626430,19960,19960,19960,19960,0
|
|
20230613,092700,14626430,19960,19960,19960,19960,0
|
|
20230613,092600,14626430,19960,19960,19960,19960,0
|
|
20230613,092500,14626430,19960,19960,19960,19960,0
|
|
20230613,092400,14626430,19960,19960,19960,19960,0
|
|
20230613,092300,14626430,19960,19960,19960,19960,0
|
|
20230613,092200,14626430,19960,19960,19960,19960,0
|
|
20230613,092100,14626430,19960,20050,20050,19960,173
|
|
20230613,092000,11157870,19960,19960,19960,19960,0
|
|
20230613,091900,11157870,19960,19960,19960,19960,0
|
|
20230613,091800,11157870,19960,19960,19960,19960,0
|
|
20230613,091700,11157870,19960,19980,19980,19960,69
|
|
20230613,091600,9779880,19980,20000,20000,19980,15
|
|
20230613,091500,9480100,20000,20000,20000,20000,0
|
|
20230613,091400,9480100,20000,20000,20000,20000,0
|
|
20230613,091300,9480100,20000,20000,20000,20000,1
|
|
20230613,091200,9460100,20000,20000,20000,20000,0
|
|
20230613,091100,9460100,20000,20000,20000,20000,0
|
|
20230613,091000,9460100,20000,20000,20000,20000,0
|
|
20230613,090900,9460100,20000,20000,20000,20000,0
|
|
20230613,090800,9460100,20000,20000,20000,20000,0
|
|
20230613,090700,9460100,20000,20000,20000,20000,393
|
|
20230613,090600,1600100,20100,20100,20100,20100,0
|
|
20230613,090500,1600100,20100,20100,20100,20100,0
|
|
20230613,090400,1600100,20100,20100,20100,20100,1
|
|
20230613,090300,1580000,20000,20000,20000,20000,0
|
|
20230613,090200,1580000,20000,20000,20000,20000,0
|
|
20230613,090100,1580000,20000,20000,20000,20000,0
|
|
20230613,090000,1580000,20000,20000,20000,20000,79
|