629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192600,195183140,19800,19800,19800,19800,626
|
|
20230619,192500,195183140,19800,19800,19800,19800,0
|
|
20230619,192400,195183140,19800,19800,19800,19800,0
|
|
20230619,192300,195183140,19800,19800,19800,19800,0
|
|
20230619,192200,195183140,19800,19800,19800,19800,0
|
|
20230619,192100,195183140,19800,19800,19800,19800,0
|
|
20230619,192000,195183140,19800,19800,19800,19800,0
|
|
20230619,191900,195183140,19800,19800,19800,19800,0
|
|
20230619,191800,195183140,19800,19800,19800,19800,0
|
|
20230619,191700,195183140,19800,19800,19800,19800,0
|
|
20230619,191600,195183140,19800,19800,19800,19800,0
|
|
20230619,191500,195183140,19800,19800,19800,19800,0
|
|
20230619,191400,195183140,19800,19800,19800,19800,0
|
|
20230619,191300,195183140,19800,19800,19800,19800,0
|
|
20230619,191200,195183140,19800,19800,19800,19800,0
|
|
20230619,191100,195183140,19800,19800,19800,19800,0
|
|
20230619,191000,195183140,19800,19800,19800,19800,0
|
|
20230619,190900,195183140,19800,19800,19800,19800,0
|
|
20230619,190800,195183140,19800,19800,19800,19800,0
|
|
20230619,190700,195183140,19800,19800,19800,19800,0
|
|
20230619,190600,195183140,19800,19800,19800,19800,0
|
|
20230619,190500,195183140,19800,19800,19800,19800,0
|
|
20230619,190400,195183140,19800,19800,19800,19800,0
|
|
20230619,190300,195183140,19800,19800,19800,19800,0
|
|
20230619,190200,195183140,19800,19800,19800,19800,0
|
|
20230619,190100,195183140,19800,19800,19800,19800,0
|
|
20230619,190000,195183140,19800,19800,19800,19800,0
|
|
20230619,185900,195183140,19800,19800,19800,19800,0
|
|
20230619,185800,195183140,19800,19800,19800,19800,0
|
|
20230619,185700,195183140,19800,19800,19800,19800,0
|
|
20230619,185600,195183140,19800,19800,19800,19800,626
|
|
20230619,185500,195183140,19800,19800,19800,19800,0
|
|
20230619,185400,195183140,19800,19800,19800,19800,0
|
|
20230619,185300,195183140,19800,19800,19800,19800,0
|
|
20230619,185200,195183140,19800,19800,19800,19800,0
|
|
20230619,185100,195183140,19800,19800,19800,19800,0
|
|
20230619,185000,195183140,19800,19800,19800,19800,0
|
|
20230619,184900,195183140,19800,19800,19800,19800,0
|
|
20230619,184800,195183140,19800,19800,19800,19800,0
|
|
20230619,184700,195183140,19800,19800,19800,19800,0
|
|
20230619,184600,195183140,19800,19800,19800,19800,0
|
|
20230619,184500,195183140,19800,19800,19800,19800,0
|
|
20230619,184400,195183140,19800,19800,19800,19800,0
|
|
20230619,184300,195183140,19800,19800,19800,19800,0
|
|
20230619,184200,195183140,19800,19800,19800,19800,0
|
|
20230619,184100,195183140,19800,19800,19800,19800,0
|
|
20230619,184000,195183140,19800,19800,19800,19800,0
|
|
20230619,183900,195183140,19800,19800,19800,19800,0
|
|
20230619,183800,195183140,19800,19800,19800,19800,0
|
|
20230619,183700,195183140,19800,19800,19800,19800,0
|
|
20230619,183600,195183140,19800,19800,19800,19800,0
|
|
20230619,183500,195183140,19800,19800,19800,19800,0
|
|
20230619,183400,195183140,19800,19800,19800,19800,0
|
|
20230619,183300,195183140,19800,19800,19800,19800,0
|
|
20230619,183200,195183140,19800,19800,19800,19800,0
|
|
20230619,183100,195183140,19800,19800,19800,19800,0
|
|
20230619,183000,195183140,19800,19800,19800,19800,0
|
|
20230619,182900,195183140,19800,19800,19800,19800,0
|
|
20230619,182800,195183140,19800,19800,19800,19800,0
|
|
20230619,182700,195183140,19800,19800,19800,19800,0
|
|
20230619,182600,195183140,19800,19800,19800,19800,626
|
|
20230619,182500,195183140,19800,19800,19800,19800,0
|
|
20230619,182400,195183140,19800,19800,19800,19800,0
|
|
20230619,182300,195183140,19800,19800,19800,19800,0
|
|
20230619,182200,195183140,19800,19800,19800,19800,0
|
|
20230619,182100,195183140,19800,19800,19800,19800,0
|
|
20230619,182000,195183140,19800,19800,19800,19800,0
|
|
20230619,181900,195183140,19800,19800,19800,19800,0
|
|
20230619,181800,195183140,19800,19800,19800,19800,0
|
|
20230619,181700,195183140,19800,19800,19800,19800,0
|
|
20230619,181600,195183140,19800,19800,19800,19800,0
|
|
20230619,181500,195183140,19800,19800,19800,19800,0
|
|
20230619,181400,195183140,19800,19800,19800,19800,0
|
|
20230619,181300,195183140,19800,19800,19800,19800,0
|
|
20230619,181200,195183140,19800,19800,19800,19800,0
|
|
20230619,181100,195183140,19800,19800,19800,19800,0
|
|
20230619,181000,195183140,19800,19800,19800,19800,0
|
|
20230619,180900,195183140,19800,19800,19800,19800,0
|
|
20230619,180800,195183140,19800,19800,19800,19800,0
|
|
20230619,180700,195183140,19800,19800,19800,19800,0
|
|
20230619,180600,195183140,19800,19800,19800,19800,0
|
|
20230619,180500,195183140,19800,19800,19800,19800,0
|
|
20230619,180400,195183140,19800,19800,19800,19800,0
|
|
20230619,180300,195183140,19800,19800,19800,19800,0
|
|
20230619,180200,195183140,19800,19800,19800,19800,0
|
|
20230619,180100,195183140,19800,19800,19800,19800,0
|
|
20230619,180000,195183140,19800,19800,19800,19800,0
|
|
20230619,175900,195183140,19800,19800,19800,19800,0
|
|
20230619,175800,195183140,19800,19800,19800,19800,0
|
|
20230619,175700,195183140,19800,19800,19800,19800,0
|
|
20230619,175600,195183140,19800,19800,19800,19800,626
|
|
20230619,175500,195183140,19800,19800,19800,19800,0
|
|
20230619,175400,195183140,19800,19800,19800,19800,0
|
|
20230619,175300,195183140,19800,19800,19800,19800,0
|
|
20230619,175200,195183140,19800,19800,19800,19800,0
|
|
20230619,175100,195183140,19800,19800,19800,19800,0
|
|
20230619,175000,195183140,19800,19800,19800,19800,0
|
|
20230619,174900,195183140,19800,19800,19800,19800,0
|
|
20230619,174800,195183140,19800,19800,19800,19800,0
|
|
20230619,174700,195183140,19800,19800,19800,19800,0
|
|
20230619,174600,195183140,19800,19800,19800,19800,0
|
|
20230619,174500,195183140,19800,19800,19800,19800,0
|
|
20230619,174400,195183140,19800,19800,19800,19800,0
|
|
20230619,174300,195183140,19800,19800,19800,19800,0
|
|
20230619,174200,195183140,19800,19800,19800,19800,0
|
|
20230619,174100,195183140,19800,19800,19800,19800,0
|
|
20230619,174000,195183140,19800,19800,19800,19800,0
|
|
20230619,173900,195183140,19800,19800,19800,19800,0
|
|
20230619,173800,195183140,19800,19800,19800,19800,0
|
|
20230619,173700,195183140,19800,19800,19800,19800,0
|
|
20230619,173600,195183140,19800,19800,19800,19800,0
|
|
20230619,173500,195183140,19800,19800,19800,19800,0
|
|
20230619,173400,195183140,19800,19800,19800,19800,0
|
|
20230619,173300,195183140,19800,19800,19800,19800,0
|
|
20230619,173200,195183140,19800,19800,19800,19800,0
|
|
20230619,173100,195183140,19800,19800,19800,19800,0
|
|
20230619,173000,195183140,19800,19800,19800,19800,0
|
|
20230619,172900,195183140,19800,19800,19800,19800,0
|
|
20230619,172800,195183140,19800,19800,19800,19800,0
|
|
20230619,172700,195183140,19800,19800,19800,19800,0
|
|
20230619,172600,195183140,19800,19800,19800,19800,626
|
|
20230619,172500,195183140,19800,19800,19800,19800,0
|
|
20230619,172400,195183140,19800,19800,19800,19800,0
|
|
20230619,172300,195183140,19800,19800,19800,19800,0
|
|
20230619,172200,195183140,19800,19800,19800,19800,0
|
|
20230619,172100,195183140,19800,19800,19800,19800,0
|
|
20230619,172000,195183140,19800,19800,19800,19800,0
|
|
20230619,171900,195183140,19800,19800,19800,19800,0
|
|
20230619,171800,195183140,19800,19800,19800,19800,0
|
|
20230619,171700,195183140,19800,19800,19800,19800,0
|
|
20230619,171600,195183140,19800,19800,19800,19800,0
|
|
20230619,171500,195183140,19800,19800,19800,19800,0
|
|
20230619,171400,195183140,19800,19800,19800,19800,0
|
|
20230619,171300,195183140,19800,19800,19800,19800,0
|
|
20230619,171200,195183140,19800,19800,19800,19800,0
|
|
20230619,171100,195183140,19800,19800,19800,19800,0
|
|
20230619,171000,195183140,19800,19800,19800,19800,0
|
|
20230619,170900,195183140,19800,19800,19800,19800,0
|
|
20230619,170800,195183140,19800,19800,19800,19800,0
|
|
20230619,170700,195183140,19800,19800,19800,19800,0
|
|
20230619,170600,195183140,19800,19800,19800,19800,0
|
|
20230619,170500,195183140,19800,19800,19800,19800,0
|
|
20230619,170400,195183140,19800,19800,19800,19800,0
|
|
20230619,170300,195183140,19800,19800,19800,19800,0
|
|
20230619,170200,195183140,19800,19800,19800,19800,0
|
|
20230619,170100,195183140,19800,19800,19800,19800,0
|
|
20230619,170000,195183140,19800,19800,19800,19800,0
|
|
20230619,165900,195183140,19800,19800,19800,19800,0
|
|
20230619,165800,195183140,19800,19800,19800,19800,0
|
|
20230619,165700,195183140,19800,19800,19800,19800,0
|
|
20230619,165600,195183140,19800,19800,19800,19800,626
|
|
20230619,165500,195183140,19800,19800,19800,19800,0
|
|
20230619,165400,195183140,19800,19800,19800,19800,0
|
|
20230619,165300,195183140,19800,19800,19800,19800,0
|
|
20230619,165200,195183140,19800,19800,19800,19800,0
|
|
20230619,165100,195183140,19800,19800,19800,19800,0
|
|
20230619,165000,195183140,19800,19800,19800,19800,0
|
|
20230619,164900,195183140,19800,19800,19800,19800,0
|
|
20230619,164800,195183140,19800,19800,19800,19800,0
|
|
20230619,164700,195183140,19800,19800,19800,19800,0
|
|
20230619,164600,195183140,19800,19800,19800,19800,0
|
|
20230619,164500,195183140,19800,19800,19800,19800,0
|
|
20230619,164400,195183140,19800,19800,19800,19800,0
|
|
20230619,164300,195183140,19800,19800,19800,19800,0
|
|
20230619,164200,195183140,19800,19800,19800,19800,0
|
|
20230619,164100,195183140,19800,19800,19800,19800,0
|
|
20230619,164000,195183140,19800,19800,19800,19800,0
|
|
20230619,163900,195183140,19800,19800,19800,19800,0
|
|
20230619,163800,195183140,19800,19800,19800,19800,0
|
|
20230619,163700,195183140,19800,19800,19800,19800,0
|
|
20230619,163600,195183140,19800,19800,19800,19800,0
|
|
20230619,163500,195183140,19800,19800,19800,19800,0
|
|
20230619,163400,195183140,19800,19800,19800,19800,0
|
|
20230619,163300,195183140,19800,19800,19800,19800,0
|
|
20230619,163200,195183140,19800,19800,19800,19800,0
|
|
20230619,163100,195183140,19800,19800,19800,19800,0
|
|
20230619,163000,195183140,19800,19800,19800,19800,0
|
|
20230619,162900,195183140,19800,19800,19800,19800,0
|
|
20230619,162800,195183140,19800,19800,19800,19800,0
|
|
20230619,162700,195183140,19800,19800,19800,19800,0
|
|
20230619,162600,195183140,19800,19800,19800,19800,626
|
|
20230619,162500,195183140,19800,19800,19800,19800,0
|
|
20230619,162400,195183140,19800,19800,19800,19800,0
|
|
20230619,162300,195183140,19800,19800,19800,19800,0
|
|
20230619,162200,195183140,19800,19800,19800,19800,0
|
|
20230619,162100,195183140,19800,19800,19800,19800,0
|
|
20230619,162000,195183140,19800,19800,19800,19800,0
|
|
20230619,161900,195183140,19800,19800,19800,19800,0
|
|
20230619,161800,195183140,19800,19800,19800,19800,0
|
|
20230619,161700,195183140,19800,19800,19800,19800,0
|
|
20230619,161600,195183140,19800,19800,19800,19800,0
|
|
20230619,161500,195183140,19800,19800,19800,19800,0
|
|
20230619,161400,195183140,19800,19800,19800,19800,0
|
|
20230619,161300,195183140,19800,19800,19800,19800,0
|
|
20230619,161200,195183140,19800,19800,19800,19800,0
|
|
20230619,161100,195183140,19800,19800,19800,19800,0
|
|
20230619,161000,195183140,19800,19800,19800,19800,0
|
|
20230619,160900,195183140,19800,19800,19800,19800,0
|
|
20230619,160800,195183140,19800,19800,19800,19800,0
|
|
20230619,160700,195183140,19800,19800,19800,19800,0
|
|
20230619,160600,195183140,19800,19800,19800,19800,0
|
|
20230619,160500,195183140,19800,19800,19800,19800,0
|
|
20230619,160400,195183140,19800,19800,19800,19800,0
|
|
20230619,160300,195183140,19800,19800,19800,19800,0
|
|
20230619,160200,195183140,19800,19800,19800,19800,0
|
|
20230619,160100,195183140,19800,19800,19800,19800,0
|
|
20230619,160000,195183140,19800,19800,19800,19800,0
|
|
20230619,155900,195183140,19800,19800,19800,19800,0
|
|
20230619,155800,195183140,19800,19800,19800,19800,0
|
|
20230619,155700,195183140,19800,19800,19800,19800,0
|
|
20230619,155600,195183140,19800,19800,19800,19800,626
|
|
20230619,155500,195183140,19800,19800,19800,19800,0
|
|
20230619,155400,195183140,19800,19800,19800,19800,0
|
|
20230619,155300,195183140,19800,19800,19800,19800,0
|
|
20230619,155200,195183140,19800,19800,19800,19800,0
|
|
20230619,155100,195183140,19800,19800,19800,19800,0
|
|
20230619,155000,195183140,19800,19800,19800,19800,0
|
|
20230619,154900,195183140,19800,19800,19800,19800,0
|
|
20230619,154800,195183140,19800,19800,19800,19800,0
|
|
20230619,154700,195183140,19800,19800,19800,19800,0
|
|
20230619,154600,195183140,19800,19800,19800,19800,0
|
|
20230619,154500,195183140,19800,19800,19800,19800,0
|
|
20230619,154400,195183140,19800,19800,19800,19800,0
|
|
20230619,154300,195183140,19800,19800,19800,19800,0
|
|
20230619,154200,195183140,19800,19800,19800,19800,0
|
|
20230619,154100,195183140,19800,19800,19800,19800,0
|
|
20230619,154000,195183140,19800,19800,19800,19800,0
|
|
20230619,153900,195183140,19800,19800,19800,19800,0
|
|
20230619,153800,195183140,19800,19800,19800,19800,0
|
|
20230619,153700,195183140,19800,19800,19800,19800,0
|
|
20230619,153600,195183140,19800,19800,19800,19800,0
|
|
20230619,153500,195183140,19800,19800,19800,19800,0
|
|
20230619,153400,195183140,19800,19800,19800,19800,0
|
|
20230619,153300,195183140,19800,19800,19800,19800,0
|
|
20230619,153200,195183140,19800,19800,19800,19800,0
|
|
20230619,153100,195183140,19800,19800,19800,19800,0
|
|
20230619,153000,195183140,19800,19800,19800,19800,626
|
|
20230619,152900,182788340,19770,19770,19770,19770,0
|
|
20230619,152800,182788340,19770,19770,19770,19770,0
|
|
20230619,152700,182788340,19770,19770,19770,19770,0
|
|
20230619,152600,182788340,19770,19770,19770,19770,0
|
|
20230619,152500,182788340,19770,19770,19770,19770,0
|
|
20230619,152400,182788340,19770,19770,19770,19770,0
|
|
20230619,152300,182788340,19770,19770,19770,19770,0
|
|
20230619,152200,182788340,19770,19770,19770,19770,0
|
|
20230619,152100,182788340,19770,19770,19770,19770,0
|
|
20230619,152000,182788340,19770,19770,19770,19770,0
|
|
20230619,151900,182788340,19770,19770,19770,19770,6
|
|
20230619,151800,182669720,19770,19760,19770,19760,83
|
|
20230619,151700,181029580,19760,19730,19760,19730,48
|
|
20230619,151600,180082270,19730,19730,19730,19730,151
|
|
20230619,151500,177103040,19760,19760,19760,19760,0
|
|
20230619,151400,177103040,19760,19760,19760,19760,3
|
|
20230619,151300,177043760,19760,19760,19760,19760,14
|
|
20230619,151200,176767120,19760,19760,19760,19760,0
|
|
20230619,151100,176767120,19760,19760,19760,19760,0
|
|
20230619,151000,176767120,19760,19590,19760,19590,6
|
|
20230619,150900,176648800,19700,19640,19700,19560,1771
|
|
20230619,150800,141862520,19640,19640,19640,19640,0
|
|
20230619,150700,141862520,19640,19670,19670,19640,200
|
|
20230619,150600,137931500,19700,19670,19700,19670,122
|
|
20230619,150500,135531100,19700,19700,19700,19700,20
|
|
20230619,150400,135137100,19670,19670,19670,19670,1
|
|
20230619,150300,135117430,19700,19700,19700,19700,0
|
|
20230619,150200,135117430,19700,19700,19700,19700,0
|
|
20230619,150100,135117430,19700,19690,19700,19690,50
|
|
20230619,150000,134132900,19690,19690,19690,19690,0
|
|
20230619,145900,134132900,19690,19690,19690,19690,0
|
|
20230619,145800,134132900,19690,19680,19690,19680,60
|
|
20230619,145700,132952060,19680,19680,19680,19680,114
|
|
20230619,145600,130708540,19680,19680,19680,19680,0
|
|
20230619,145500,130708540,19680,19680,19680,19680,0
|
|
20230619,145400,130708540,19680,19680,19680,19680,30
|
|
20230619,145300,130118140,19700,19700,19700,19700,0
|
|
20230619,145200,130118140,19700,19700,19700,19700,0
|
|
20230619,145100,130118140,19700,19700,19700,19700,0
|
|
20230619,145000,130118140,19700,19700,19700,19700,0
|
|
20230619,144900,130118140,19700,19700,19700,19700,0
|
|
20230619,144800,130118140,19700,19700,19700,19700,0
|
|
20230619,144700,130118140,19700,19700,19700,19700,0
|
|
20230619,144600,130118140,19700,19700,19700,19700,0
|
|
20230619,144500,130118140,19700,19700,19700,19700,0
|
|
20230619,144400,130118140,19700,19690,19700,19690,110
|
|
20230619,144300,127951270,19690,19690,19690,19690,27
|
|
20230619,144200,127419640,19700,19700,19700,19700,0
|
|
20230619,144100,127419640,19700,19700,19700,19700,0
|
|
20230619,144000,127419640,19700,19700,19700,19700,100
|
|
20230619,143900,125449640,19680,19680,19680,19680,0
|
|
20230619,143800,125449640,19680,19680,19680,19680,0
|
|
20230619,143700,125449640,19680,19680,19680,19680,0
|
|
20230619,143600,125449640,19680,19680,19680,19680,0
|
|
20230619,143500,125449640,19680,19680,19680,19680,0
|
|
20230619,143400,125449640,19680,19680,19680,19680,0
|
|
20230619,143300,125449640,19680,19680,19680,19680,0
|
|
20230619,143200,125449640,19680,19680,19680,19680,0
|
|
20230619,143100,125449640,19680,19680,19680,19680,0
|
|
20230619,143000,125449640,19680,19670,19680,19670,96
|
|
20230619,142900,123561310,19660,19660,19660,19660,1
|
|
20230619,142800,123541650,19770,19700,19770,19700,130
|
|
20230619,142700,120978590,19630,19630,19630,19630,0
|
|
20230619,142600,120978590,19630,19630,19630,19630,100
|
|
20230619,142500,119015590,19710,19630,19710,19630,127
|
|
20230619,142400,116520520,19700,19700,19700,19700,0
|
|
20230619,142300,116520520,19700,19700,19700,19700,0
|
|
20230619,142200,116520520,19700,19700,19700,19700,0
|
|
20230619,142100,116520520,19700,19700,19700,19700,0
|
|
20230619,142000,116520520,19700,19700,19700,19700,0
|
|
20230619,141900,116520520,19700,19700,19700,19700,0
|
|
20230619,141800,116520520,19700,19700,19700,19700,0
|
|
20230619,141700,116520520,19700,19640,19700,19640,151
|
|
20230619,141600,113552230,19650,19650,19650,19650,0
|
|
20230619,141500,113552230,19650,19640,19650,19630,468
|
|
20230619,141400,104362160,19620,19630,19630,19620,301
|
|
20230619,141300,98453540,19700,19700,19700,19700,0
|
|
20230619,141200,98453540,19700,19700,19700,19700,0
|
|
20230619,141100,98453540,19700,19700,19700,19700,23
|
|
20230619,141000,98000440,19650,19650,19650,19650,187
|
|
20230619,140900,94325890,19650,19650,19650,19640,362
|
|
20230619,140800,87215590,19710,19710,19710,19710,0
|
|
20230619,140700,87215590,19710,19710,19710,19710,0
|
|
20230619,140600,87215590,19710,19710,19710,19710,0
|
|
20230619,140500,87215590,19710,19710,19710,19710,0
|
|
20230619,140400,87215590,19710,19710,19710,19710,0
|
|
20230619,140300,87215590,19710,19700,19710,19700,30
|
|
20230619,140200,86624340,19700,19700,19700,19700,13
|
|
20230619,140100,86368240,19700,19700,19700,19700,0
|
|
20230619,140000,86368240,19700,19700,19700,19700,5
|
|
20230619,135900,86269740,19700,19700,19700,19700,0
|
|
20230619,135800,86269740,19700,19700,19700,19700,0
|
|
20230619,135700,86269740,19700,19650,19700,19650,60
|
|
20230619,135600,85088240,19650,19650,19650,19650,0
|
|
20230619,135500,85088240,19650,19650,19650,19650,0
|
|
20230619,135400,85088240,19650,19650,19650,19650,0
|
|
20230619,135300,85088240,19650,19650,19650,19650,40
|
|
20230619,135200,84302240,19700,19700,19700,19700,0
|
|
20230619,135100,84302240,19700,19700,19700,19700,0
|
|
20230619,135000,84302240,19700,19700,19700,19700,0
|
|
20230619,134900,84302240,19700,19700,19700,19700,0
|
|
20230619,134800,84302240,19700,19700,19700,19700,0
|
|
20230619,134700,84302240,19700,19700,19700,19700,0
|
|
20230619,134600,84302240,19700,19700,19700,19700,0
|
|
20230619,134500,84302240,19700,19700,19700,19700,0
|
|
20230619,134400,84302240,19700,19700,19700,19700,0
|
|
20230619,134300,84302240,19700,19700,19700,19700,0
|
|
20230619,134200,84302240,19700,19700,19700,19700,0
|
|
20230619,134100,84302240,19700,19700,19700,19700,0
|
|
20230619,134000,84302240,19700,19700,19700,19700,0
|
|
20230619,133900,84302240,19700,19700,19700,19700,0
|
|
20230619,133800,84302240,19700,19700,19700,19700,0
|
|
20230619,133700,84302240,19700,19700,19700,19700,190
|
|
20230619,133600,80559240,19640,19640,19640,19640,15
|
|
20230619,133500,80264640,19650,19650,19650,19650,0
|
|
20230619,133400,80264640,19650,19650,19650,19650,0
|
|
20230619,133300,80264640,19650,19650,19650,19650,10
|
|
20230619,133200,80068140,19670,19670,19670,19670,0
|
|
20230619,133100,80068140,19670,19670,19670,19670,0
|
|
20230619,133000,80068140,19670,19670,19670,19670,15
|
|
20230619,132900,79773090,19670,19670,19670,19670,0
|
|
20230619,132800,79773090,19670,19670,19670,19670,0
|
|
20230619,132700,79773090,19670,19670,19670,19670,0
|
|
20230619,132600,79773090,19670,19670,19670,19670,0
|
|
20230619,132500,79773090,19670,19670,19670,19670,0
|
|
20230619,132400,79773090,19670,19670,19670,19670,0
|
|
20230619,132300,79773090,19670,19670,19670,19670,0
|
|
20230619,132200,79773090,19670,19670,19670,19670,1
|
|
20230619,132100,79753420,19700,19700,19700,19700,0
|
|
20230619,132000,79753420,19700,19700,19700,19700,0
|
|
20230619,131900,79753420,19700,19700,19700,19700,0
|
|
20230619,131800,79753420,19700,19700,19700,19700,0
|
|
20230619,131700,79753420,19700,19700,19700,19700,0
|
|
20230619,131600,79753420,19700,19700,19700,19700,0
|
|
20230619,131500,79753420,19700,19700,19700,19700,0
|
|
20230619,131400,79753420,19700,19700,19700,19700,0
|
|
20230619,131300,79753420,19700,19700,19700,19700,100
|
|
20230619,131200,77783420,19680,19680,19680,19680,40
|
|
20230619,131100,76996220,19700,19700,19700,19700,0
|
|
20230619,131000,76996220,19700,19700,19700,19700,0
|
|
20230619,130900,76996220,19700,19700,19700,19700,0
|
|
20230619,130800,76996220,19700,19700,19700,19700,0
|
|
20230619,130700,76996220,19700,19700,19700,19700,0
|
|
20230619,130600,76996220,19700,19700,19700,19700,31
|
|
20230619,130500,76385520,19700,19700,19700,19700,12
|
|
20230619,130400,76149120,19700,19700,19700,19700,0
|
|
20230619,130300,76149120,19700,19700,19700,19700,0
|
|
20230619,130200,76149120,19700,19700,19700,19700,0
|
|
20230619,130100,76149120,19700,19690,19700,19690,20
|
|
20230619,130000,75755240,19690,19690,19690,19690,0
|
|
20230619,125900,75755240,19690,19690,19690,19690,0
|
|
20230619,125800,75755240,19690,19690,19690,19690,100
|
|
20230619,125700,73786240,19690,19690,19690,19690,0
|
|
20230619,125600,73786240,19690,19690,19690,19690,11
|
|
20230619,125500,73569650,19690,19690,19690,19690,0
|
|
20230619,125400,73569650,19690,19690,19690,19690,0
|
|
20230619,125300,73569650,19690,19680,19690,19680,41
|
|
20230619,125200,72762760,19690,19690,19690,19690,0
|
|
20230619,125100,72762760,19690,19690,19690,19690,0
|
|
20230619,125000,72762760,19690,19690,19690,19690,0
|
|
20230619,124900,72762760,19690,19690,19690,19690,0
|
|
20230619,124800,72762760,19690,19690,19690,19690,0
|
|
20230619,124700,72762760,19690,19690,19690,19690,0
|
|
20230619,124600,72762760,19690,19690,19690,19690,50
|
|
20230619,124500,71778260,19690,19690,19690,19690,0
|
|
20230619,124400,71778260,19690,19690,19690,19690,10
|
|
20230619,124300,71581360,19690,19690,19690,19690,0
|
|
20230619,124200,71581360,19690,19690,19690,19690,0
|
|
20230619,124100,71581360,19690,19690,19690,19690,0
|
|
20230619,124000,71581360,19690,19690,19690,19690,0
|
|
20230619,123900,71581360,19690,19690,19690,19690,0
|
|
20230619,123800,71581360,19690,19690,19690,19690,70
|
|
20230619,123700,70203060,19690,19690,19690,19690,0
|
|
20230619,123600,70203060,19690,19690,19690,19690,0
|
|
20230619,123500,70203060,19690,19690,19690,19690,0
|
|
20230619,123400,70203060,19690,19690,19690,19690,0
|
|
20230619,123300,70203060,19690,19690,19690,19690,0
|
|
20230619,123200,70203060,19690,19690,19690,19690,0
|
|
20230619,123100,70203060,19690,19690,19690,19690,0
|
|
20230619,123000,70203060,19690,19690,19690,19690,0
|
|
20230619,122900,70203060,19690,19690,19690,19690,0
|
|
20230619,122800,70203060,19690,19680,19690,19680,100
|
|
20230619,122700,68234620,19670,19670,19670,19670,0
|
|
20230619,122600,68234620,19670,19670,19670,19670,0
|
|
20230619,122500,68234620,19670,19680,19680,19670,63
|
|
20230619,122400,66995400,19670,19670,19670,19670,57
|
|
20230619,122300,65874210,19670,19670,19670,19670,0
|
|
20230619,122200,65874210,19670,19670,19670,19670,0
|
|
20230619,122100,65874210,19670,19670,19670,19670,0
|
|
20230619,122000,65874210,19670,19670,19670,19670,0
|
|
20230619,121900,65874210,19670,19670,19670,19670,0
|
|
20230619,121800,65874210,19670,19670,19670,19670,5
|
|
20230619,121700,65775860,19670,19670,19670,19670,0
|
|
20230619,121600,65775860,19670,19670,19670,19670,8
|
|
20230619,121500,65618500,19670,19670,19670,19670,0
|
|
20230619,121400,65618500,19670,19670,19670,19670,0
|
|
20230619,121300,65618500,19670,19670,19670,19670,30
|
|
20230619,121200,65028400,19670,19670,19670,19670,0
|
|
20230619,121100,65028400,19670,19670,19670,19670,0
|
|
20230619,121000,65028400,19670,19670,19670,19670,0
|
|
20230619,120900,65028400,19670,19670,19670,19670,0
|
|
20230619,120800,65028400,19670,19670,19670,19670,1
|
|
20230619,120700,65008730,19680,19680,19680,19680,0
|
|
20230619,120600,65008730,19680,19680,19680,19680,0
|
|
20230619,120500,65008730,19680,19680,19680,19680,0
|
|
20230619,120400,65008730,19680,19680,19680,19680,0
|
|
20230619,120300,65008730,19680,19680,19680,19680,0
|
|
20230619,120200,65008730,19680,19680,19680,19680,0
|
|
20230619,120100,65008730,19680,19680,19680,19680,0
|
|
20230619,120000,65008730,19680,19680,19680,19680,0
|
|
20230619,115900,65008730,19680,19680,19680,19680,0
|
|
20230619,115800,65008730,19680,19680,19680,19680,0
|
|
20230619,115700,65008730,19680,19680,19680,19680,0
|
|
20230619,115600,65008730,19680,19680,19680,19680,0
|
|
20230619,115500,65008730,19680,19680,19680,19680,0
|
|
20230619,115400,65008730,19680,19680,19680,19680,0
|
|
20230619,115300,65008730,19680,19680,19680,19680,0
|
|
20230619,115200,65008730,19680,19680,19680,19680,0
|
|
20230619,115100,65008730,19680,19680,19680,19680,0
|
|
20230619,115000,65008730,19680,19680,19680,19680,0
|
|
20230619,114900,65008730,19680,19680,19680,19680,0
|
|
20230619,114800,65008730,19680,19680,19680,19680,0
|
|
20230619,114700,65008730,19680,19680,19680,19680,0
|
|
20230619,114600,65008730,19680,19680,19680,19680,12
|
|
20230619,114500,64772570,19680,19680,19680,19680,0
|
|
20230619,114400,64772570,19680,19680,19680,19680,0
|
|
20230619,114300,64772570,19680,19680,19680,19680,0
|
|
20230619,114200,64772570,19680,19680,19680,19680,1
|
|
20230619,114100,64752890,19650,19650,19650,19650,0
|
|
20230619,114000,64752890,19650,19650,19650,19650,0
|
|
20230619,113900,64752890,19650,19650,19650,19650,0
|
|
20230619,113800,64752890,19650,19650,19650,19650,0
|
|
20230619,113700,64752890,19650,19650,19650,19650,0
|
|
20230619,113600,64752890,19650,19650,19650,19650,0
|
|
20230619,113500,64752890,19650,19650,19650,19650,0
|
|
20230619,113400,64752890,19650,19650,19650,19650,0
|
|
20230619,113300,64752890,19650,19650,19650,19650,0
|
|
20230619,113200,64752890,19650,19650,19650,19650,0
|
|
20230619,113100,64752890,19650,19650,19650,19650,0
|
|
20230619,113000,64752890,19650,19650,19650,19650,0
|
|
20230619,112900,64752890,19650,19650,19650,19650,0
|
|
20230619,112800,64752890,19650,19650,19650,19650,0
|
|
20230619,112700,64752890,19650,19650,19650,19650,0
|
|
20230619,112600,64752890,19650,19650,19650,19650,0
|
|
20230619,112500,64752890,19650,19650,19650,19650,0
|
|
20230619,112400,64752890,19650,19650,19650,19650,0
|
|
20230619,112300,64752890,19650,19650,19650,19650,0
|
|
20230619,112200,64752890,19650,19650,19650,19650,0
|
|
20230619,112100,64752890,19650,19650,19650,19650,0
|
|
20230619,112000,64752890,19650,19650,19650,19650,0
|
|
20230619,111900,64752890,19650,19650,19650,19650,0
|
|
20230619,111800,64752890,19650,19650,19650,19650,0
|
|
20230619,111700,64752890,19650,19650,19650,19650,0
|
|
20230619,111600,64752890,19650,19650,19650,19650,1
|
|
20230619,111500,64733240,19690,19690,19690,19690,0
|
|
20230619,111400,64733240,19690,19690,19690,19690,0
|
|
20230619,111300,64733240,19690,19630,19690,19630,30
|
|
20230619,111200,64143880,19630,19630,19630,19630,0
|
|
20230619,111100,64143880,19630,19630,19630,19630,0
|
|
20230619,111000,64143880,19630,19630,19630,19630,0
|
|
20230619,110900,64143880,19630,19630,19630,19630,0
|
|
20230619,110800,64143880,19630,19630,19630,19630,20
|
|
20230619,110700,63751280,19630,19630,19630,19630,0
|
|
20230619,110600,63751280,19630,19630,19630,19630,12
|
|
20230619,110500,63515720,19630,19630,19630,19630,0
|
|
20230619,110400,63515720,19630,19630,19630,19630,0
|
|
20230619,110300,63515720,19630,19630,19630,19630,0
|
|
20230619,110200,63515720,19630,19630,19630,19630,0
|
|
20230619,110100,63515720,19630,19630,19630,19630,0
|
|
20230619,110000,63515720,19630,19630,19630,19630,5
|
|
20230619,105900,63417570,19630,19630,19630,19630,1
|
|
20230619,105800,63397940,19600,19600,19600,19600,0
|
|
20230619,105700,63397940,19600,19600,19600,19600,1
|
|
20230619,105600,63378340,19630,19630,19630,19630,0
|
|
20230619,105500,63378340,19630,19630,19630,19630,0
|
|
20230619,105400,63378340,19630,19630,19630,19630,6
|
|
20230619,105300,63260560,19610,19630,19630,19610,30
|
|
20230619,105200,62672160,19630,19630,19630,19630,0
|
|
20230619,105100,62672160,19630,19630,19630,19630,0
|
|
20230619,105000,62672160,19630,19630,19630,19630,0
|
|
20230619,104900,62672160,19630,19630,19630,19630,0
|
|
20230619,104800,62672160,19630,19630,19630,19630,0
|
|
20230619,104700,62672160,19630,19630,19630,19630,0
|
|
20230619,104600,62672160,19630,19630,19630,19630,19
|
|
20230619,104500,62299190,19640,19640,19640,19640,0
|
|
20230619,104400,62299190,19640,19640,19640,19640,0
|
|
20230619,104300,62299190,19640,19640,19640,19640,0
|
|
20230619,104200,62299190,19640,19640,19640,19640,0
|
|
20230619,104100,62299190,19640,19640,19640,19640,0
|
|
20230619,104000,62299190,19640,19640,19640,19640,0
|
|
20230619,103900,62299190,19640,19640,19640,19640,0
|
|
20230619,103800,62299190,19640,19640,19640,19640,0
|
|
20230619,103700,62299190,19640,19640,19640,19640,0
|
|
20230619,103600,62299190,19640,19640,19640,19640,0
|
|
20230619,103500,62299190,19640,19640,19640,19640,0
|
|
20230619,103400,62299190,19640,19640,19640,19640,0
|
|
20230619,103300,62299190,19640,19640,19640,19640,1
|
|
20230619,103200,62279550,19600,19610,19610,19600,577
|
|
20230619,103100,50970020,19630,19630,19630,19630,2
|
|
20230619,103000,50930760,19630,19630,19630,19630,68
|
|
20230619,102900,49595920,19600,19610,19610,19600,34
|
|
20230619,102800,48929480,19610,19620,19620,19610,60
|
|
20230619,102700,47752620,19620,19620,19620,19620,20
|
|
20230619,102600,47360220,19630,19630,19630,19630,32
|
|
20230619,102500,46732060,19640,19640,19640,19640,0
|
|
20230619,102400,46732060,19640,19640,19640,19640,100
|
|
20230619,102300,44768060,19630,19630,19630,19630,0
|
|
20230619,102200,44768060,19630,19630,19630,19630,0
|
|
20230619,102100,44768060,19630,19640,19640,19630,125
|
|
20230619,102000,42313360,19640,19640,19640,19640,60
|
|
20230619,101900,41134960,19660,19650,19660,19650,30
|
|
20230619,101800,40545450,19640,19640,19640,19640,60
|
|
20230619,101700,39367050,19640,19640,19640,19640,20
|
|
20230619,101600,38974250,19650,19650,19650,19650,11
|
|
20230619,101500,38758100,19640,19640,19640,19640,0
|
|
20230619,101400,38758100,19640,19640,19640,19640,0
|
|
20230619,101300,38758100,19640,19640,19640,19640,0
|
|
20230619,101200,38758100,19640,19660,19660,19640,25
|
|
20230619,101100,38267000,19640,19660,19660,19640,40
|
|
20230619,101000,37481000,19660,19640,19660,19640,100
|
|
20230619,100900,35515060,19640,19640,19640,19640,7
|
|
20230619,100800,35377580,19650,19650,19650,19650,0
|
|
20230619,100700,35377580,19650,19650,19650,19650,0
|
|
20230619,100600,35377580,19650,19650,19650,19650,1
|
|
20230619,100500,35357930,19660,19660,19660,19660,0
|
|
20230619,100400,35357930,19660,19660,19660,19660,0
|
|
20230619,100300,35357930,19660,19660,19660,19660,0
|
|
20230619,100200,35357930,19660,19660,19660,19660,0
|
|
20230619,100100,35357930,19660,19660,19660,19660,0
|
|
20230619,100000,35357930,19660,19660,19660,19660,1
|
|
20230619,095900,35338270,19660,19660,19660,19660,0
|
|
20230619,095800,35338270,19660,19660,19660,19660,0
|
|
20230619,095700,35338270,19660,19660,19660,19660,0
|
|
20230619,095600,35338270,19660,19660,19660,19660,0
|
|
20230619,095500,35338270,19660,19660,19660,19660,0
|
|
20230619,095400,35338270,19660,19660,19660,19660,56
|
|
20230619,095300,34237310,19660,19660,19660,19660,0
|
|
20230619,095200,34237310,19660,19660,19660,19660,0
|
|
20230619,095100,34237310,19660,19660,19660,19660,1
|
|
20230619,095000,34217650,19690,19690,19690,19690,0
|
|
20230619,094900,34217650,19690,19690,19690,19690,0
|
|
20230619,094800,34217650,19690,19690,19690,19690,0
|
|
20230619,094700,34217650,19690,19690,19690,19690,0
|
|
20230619,094600,34217650,19690,19660,19690,19660,39
|
|
20230619,094500,33449770,19690,19690,19690,19690,0
|
|
20230619,094400,33449770,19690,19690,19690,19690,0
|
|
20230619,094300,33449770,19690,19690,19690,19690,0
|
|
20230619,094200,33449770,19690,19690,19690,19690,0
|
|
20230619,094100,33449770,19690,19690,19690,19690,0
|
|
20230619,094000,33449770,19690,19690,19690,19690,0
|
|
20230619,093900,33449770,19690,19690,19690,19690,0
|
|
20230619,093800,33449770,19690,19690,19690,19690,0
|
|
20230619,093700,33449770,19690,19690,19690,19690,0
|
|
20230619,093600,33449770,19690,19690,19690,19690,0
|
|
20230619,093500,33449770,19690,19690,19690,19690,0
|
|
20230619,093400,33449770,19690,19690,19690,19690,0
|
|
20230619,093300,33449770,19690,19690,19690,19690,0
|
|
20230619,093200,33449770,19690,19690,19690,19690,1
|
|
20230619,093100,33430080,19620,19620,19620,19620,188
|
|
20230619,093000,29741520,19590,19590,19590,19590,0
|
|
20230619,092900,29741520,19590,19590,19590,19590,0
|
|
20230619,092800,29741520,19590,19590,19590,19590,0
|
|
20230619,092700,29741520,19590,19590,19590,19590,6
|
|
20230619,092600,29623980,19580,19580,19580,19580,0
|
|
20230619,092500,29623980,19580,19580,19580,19580,222
|
|
20230619,092400,25277220,19580,19580,19580,19580,0
|
|
20230619,092300,25277220,19580,19580,19580,19580,170
|
|
20230619,092200,21948620,19580,19580,19580,19580,10
|
|
20230619,092100,21752820,19600,19600,19600,19600,72
|
|
20230619,092000,20341620,19600,19600,19600,19600,0
|
|
20230619,091900,20341620,19600,19600,19600,19600,0
|
|
20230619,091800,20341620,19600,19580,19600,19580,40
|
|
20230619,091700,19557820,19580,19600,19600,19580,30
|
|
20230619,091600,18970130,19590,19590,19590,19590,0
|
|
20230619,091500,18970130,19590,19590,19590,19590,0
|
|
20230619,091400,18970130,19590,19590,19590,19590,0
|
|
20230619,091300,18970130,19590,19620,19620,19590,71
|
|
20230619,091200,17578640,19610,19610,19610,19610,0
|
|
20230619,091100,17578640,19610,19640,19640,19610,215
|
|
20230619,091000,13362430,19680,19680,19680,19680,0
|
|
20230619,090900,13362430,19680,19680,19680,19680,3
|
|
20230619,090800,13303390,19690,19580,19690,19580,349
|
|
20230619,090700,6468540,19580,19560,19580,19560,106
|
|
20230619,090600,4394780,19570,19570,19570,19570,0
|
|
20230619,090500,4394780,19570,19580,19580,19570,85
|
|
20230619,090400,2731280,19580,19580,19580,19580,0
|
|
20230619,090300,2731280,19580,19580,19580,19580,70
|
|
20230619,090200,1360680,19720,19720,19720,19720,0
|
|
20230619,090100,1360680,19720,19720,19720,19720,0
|
|
20230619,090000,1360680,19720,19720,19720,19720,69
|