606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190300,286035700,19800,19800,19800,19800,593
|
|
20230620,190200,286035700,19800,19800,19800,19800,0
|
|
20230620,190100,286035700,19800,19800,19800,19800,0
|
|
20230620,190000,286035700,19800,19800,19800,19800,0
|
|
20230620,185900,286035700,19800,19800,19800,19800,0
|
|
20230620,185800,286035700,19800,19800,19800,19800,0
|
|
20230620,185700,286035700,19800,19800,19800,19800,0
|
|
20230620,185600,286035700,19800,19800,19800,19800,0
|
|
20230620,185500,286035700,19800,19800,19800,19800,0
|
|
20230620,185400,286035700,19800,19800,19800,19800,0
|
|
20230620,185300,286035700,19800,19800,19800,19800,0
|
|
20230620,185200,286035700,19800,19800,19800,19800,0
|
|
20230620,185100,286035700,19800,19800,19800,19800,0
|
|
20230620,185000,286035700,19800,19800,19800,19800,0
|
|
20230620,184900,286035700,19800,19800,19800,19800,0
|
|
20230620,184800,286035700,19800,19800,19800,19800,0
|
|
20230620,184700,286035700,19800,19800,19800,19800,0
|
|
20230620,184600,286035700,19800,19800,19800,19800,0
|
|
20230620,184500,286035700,19800,19800,19800,19800,0
|
|
20230620,184400,286035700,19800,19800,19800,19800,0
|
|
20230620,184300,286035700,19800,19800,19800,19800,0
|
|
20230620,184200,286035700,19800,19800,19800,19800,0
|
|
20230620,184100,286035700,19800,19800,19800,19800,0
|
|
20230620,184000,286035700,19800,19800,19800,19800,0
|
|
20230620,183900,286035700,19800,19800,19800,19800,0
|
|
20230620,183800,286035700,19800,19800,19800,19800,0
|
|
20230620,183700,286035700,19800,19800,19800,19800,0
|
|
20230620,183600,286035700,19800,19800,19800,19800,0
|
|
20230620,183500,286035700,19800,19800,19800,19800,0
|
|
20230620,183400,286035700,19800,19800,19800,19800,0
|
|
20230620,183300,286035700,19800,19800,19800,19800,593
|
|
20230620,183200,286035700,19800,19800,19800,19800,0
|
|
20230620,183100,286035700,19800,19800,19800,19800,0
|
|
20230620,183000,286035700,19800,19800,19800,19800,0
|
|
20230620,182900,286035700,19800,19800,19800,19800,0
|
|
20230620,182800,286035700,19800,19800,19800,19800,0
|
|
20230620,182700,286035700,19800,19800,19800,19800,0
|
|
20230620,182600,286035700,19800,19800,19800,19800,0
|
|
20230620,182500,286035700,19800,19800,19800,19800,0
|
|
20230620,182400,286035700,19800,19800,19800,19800,0
|
|
20230620,182300,286035700,19800,19800,19800,19800,0
|
|
20230620,182200,286035700,19800,19800,19800,19800,0
|
|
20230620,182100,286035700,19800,19800,19800,19800,0
|
|
20230620,182000,286035700,19800,19800,19800,19800,0
|
|
20230620,181900,286035700,19800,19800,19800,19800,0
|
|
20230620,181800,286035700,19800,19800,19800,19800,0
|
|
20230620,181700,286035700,19800,19800,19800,19800,0
|
|
20230620,181600,286035700,19800,19800,19800,19800,0
|
|
20230620,181500,286035700,19800,19800,19800,19800,0
|
|
20230620,181400,286035700,19800,19800,19800,19800,0
|
|
20230620,181300,286035700,19800,19800,19800,19800,0
|
|
20230620,181200,286035700,19800,19800,19800,19800,0
|
|
20230620,181100,286035700,19800,19800,19800,19800,0
|
|
20230620,181000,286035700,19800,19800,19800,19800,0
|
|
20230620,180900,286035700,19800,19800,19800,19800,0
|
|
20230620,180800,286035700,19800,19800,19800,19800,0
|
|
20230620,180700,286035700,19800,19800,19800,19800,0
|
|
20230620,180600,286035700,19800,19800,19800,19800,0
|
|
20230620,180500,286035700,19800,19800,19800,19800,0
|
|
20230620,180400,286035700,19800,19800,19800,19800,0
|
|
20230620,180300,286035700,19800,19800,19800,19800,593
|
|
20230620,180200,286035700,19800,19800,19800,19800,0
|
|
20230620,180100,286035700,19800,19800,19800,19800,0
|
|
20230620,180000,286035700,19800,19800,19800,19800,0
|
|
20230620,175900,286035700,19800,19800,19800,19800,0
|
|
20230620,175800,286035700,19800,19800,19800,19800,0
|
|
20230620,175700,286035700,19800,19800,19800,19800,0
|
|
20230620,175600,286035700,19800,19800,19800,19800,0
|
|
20230620,175500,286035700,19800,19800,19800,19800,0
|
|
20230620,175400,286035700,19800,19800,19800,19800,0
|
|
20230620,175300,286035700,19800,19800,19800,19800,0
|
|
20230620,175200,286035700,19800,19800,19800,19800,0
|
|
20230620,175100,286035700,19800,19800,19800,19800,0
|
|
20230620,175000,286035700,19800,19800,19800,19800,0
|
|
20230620,174900,286035700,19800,19800,19800,19800,0
|
|
20230620,174800,286035700,19800,19800,19800,19800,0
|
|
20230620,174700,286035700,19800,19800,19800,19800,0
|
|
20230620,174600,286035700,19800,19800,19800,19800,0
|
|
20230620,174500,286035700,19800,19800,19800,19800,0
|
|
20230620,174400,286035700,19800,19800,19800,19800,0
|
|
20230620,174300,286035700,19800,19800,19800,19800,0
|
|
20230620,174200,286035700,19800,19800,19800,19800,0
|
|
20230620,174100,286035700,19800,19800,19800,19800,0
|
|
20230620,174000,286035700,19800,19800,19800,19800,0
|
|
20230620,173900,286035700,19800,19800,19800,19800,0
|
|
20230620,173800,286035700,19800,19800,19800,19800,0
|
|
20230620,173700,286035700,19800,19800,19800,19800,0
|
|
20230620,173600,286035700,19800,19800,19800,19800,0
|
|
20230620,173500,286035700,19800,19800,19800,19800,0
|
|
20230620,173400,286035700,19800,19800,19800,19800,0
|
|
20230620,173300,286035700,19800,19800,19800,19800,593
|
|
20230620,173200,286035700,19800,19800,19800,19800,0
|
|
20230620,173100,286035700,19800,19800,19800,19800,0
|
|
20230620,173000,286035700,19800,19800,19800,19800,0
|
|
20230620,172900,286035700,19800,19800,19800,19800,0
|
|
20230620,172800,286035700,19800,19800,19800,19800,0
|
|
20230620,172700,286035700,19800,19800,19800,19800,0
|
|
20230620,172600,286035700,19800,19800,19800,19800,0
|
|
20230620,172500,286035700,19800,19800,19800,19800,0
|
|
20230620,172400,286035700,19800,19800,19800,19800,0
|
|
20230620,172300,286035700,19800,19800,19800,19800,0
|
|
20230620,172200,286035700,19800,19800,19800,19800,0
|
|
20230620,172100,286035700,19800,19800,19800,19800,0
|
|
20230620,172000,286035700,19800,19800,19800,19800,0
|
|
20230620,171900,286035700,19800,19800,19800,19800,0
|
|
20230620,171800,286035700,19800,19800,19800,19800,0
|
|
20230620,171700,286035700,19800,19800,19800,19800,0
|
|
20230620,171600,286035700,19800,19800,19800,19800,0
|
|
20230620,171500,286035700,19800,19800,19800,19800,0
|
|
20230620,171400,286035700,19800,19800,19800,19800,0
|
|
20230620,171300,286035700,19800,19800,19800,19800,0
|
|
20230620,171200,286035700,19800,19800,19800,19800,0
|
|
20230620,171100,286035700,19800,19800,19800,19800,0
|
|
20230620,171000,286035700,19800,19800,19800,19800,0
|
|
20230620,170900,286035700,19800,19800,19800,19800,0
|
|
20230620,170800,286035700,19800,19800,19800,19800,0
|
|
20230620,170700,286035700,19800,19800,19800,19800,0
|
|
20230620,170600,286035700,19800,19800,19800,19800,0
|
|
20230620,170500,286035700,19800,19800,19800,19800,0
|
|
20230620,170400,286035700,19800,19800,19800,19800,0
|
|
20230620,170300,286035700,19800,19800,19800,19800,593
|
|
20230620,170200,286035700,19800,19800,19800,19800,0
|
|
20230620,170100,286035700,19800,19800,19800,19800,0
|
|
20230620,170000,286035700,19800,19800,19800,19800,0
|
|
20230620,165900,286035700,19800,19800,19800,19800,0
|
|
20230620,165800,286035700,19800,19800,19800,19800,0
|
|
20230620,165700,286035700,19800,19800,19800,19800,0
|
|
20230620,165600,286035700,19800,19800,19800,19800,0
|
|
20230620,165500,286035700,19800,19800,19800,19800,0
|
|
20230620,165400,286035700,19800,19800,19800,19800,0
|
|
20230620,165300,286035700,19800,19800,19800,19800,0
|
|
20230620,165200,286035700,19800,19800,19800,19800,0
|
|
20230620,165100,286035700,19800,19800,19800,19800,0
|
|
20230620,165000,286035700,19800,19800,19800,19800,0
|
|
20230620,164900,286035700,19800,19800,19800,19800,0
|
|
20230620,164800,286035700,19800,19800,19800,19800,0
|
|
20230620,164700,286035700,19800,19800,19800,19800,0
|
|
20230620,164600,286035700,19800,19800,19800,19800,0
|
|
20230620,164500,286035700,19800,19800,19800,19800,0
|
|
20230620,164400,286035700,19800,19800,19800,19800,0
|
|
20230620,164300,286035700,19800,19800,19800,19800,0
|
|
20230620,164200,286035700,19800,19800,19800,19800,0
|
|
20230620,164100,286035700,19800,19800,19800,19800,0
|
|
20230620,164000,286035700,19800,19800,19800,19800,0
|
|
20230620,163900,286035700,19800,19800,19800,19800,0
|
|
20230620,163800,286035700,19800,19800,19800,19800,0
|
|
20230620,163700,286035700,19800,19800,19800,19800,0
|
|
20230620,163600,286035700,19800,19800,19800,19800,0
|
|
20230620,163500,286035700,19800,19800,19800,19800,0
|
|
20230620,163400,286035700,19800,19800,19800,19800,0
|
|
20230620,163300,286035700,19800,19800,19800,19800,593
|
|
20230620,163200,286035700,19800,19800,19800,19800,0
|
|
20230620,163100,286035700,19800,19800,19800,19800,0
|
|
20230620,163000,286035700,19800,19800,19800,19800,0
|
|
20230620,162900,286035700,19800,19800,19800,19800,0
|
|
20230620,162800,286035700,19800,19800,19800,19800,0
|
|
20230620,162700,286035700,19800,19800,19800,19800,0
|
|
20230620,162600,286035700,19800,19800,19800,19800,0
|
|
20230620,162500,286035700,19800,19800,19800,19800,0
|
|
20230620,162400,286035700,19800,19800,19800,19800,0
|
|
20230620,162300,286035700,19800,19800,19800,19800,0
|
|
20230620,162200,286035700,19800,19800,19800,19800,0
|
|
20230620,162100,286035700,19800,19800,19800,19800,0
|
|
20230620,162000,286035700,19800,19800,19800,19800,0
|
|
20230620,161900,286035700,19800,19800,19800,19800,0
|
|
20230620,161800,286035700,19800,19800,19800,19800,0
|
|
20230620,161700,286035700,19800,19800,19800,19800,0
|
|
20230620,161600,286035700,19800,19800,19800,19800,0
|
|
20230620,161500,286035700,19800,19800,19800,19800,0
|
|
20230620,161400,286035700,19800,19800,19800,19800,0
|
|
20230620,161300,286035700,19800,19800,19800,19800,0
|
|
20230620,161200,286035700,19800,19800,19800,19800,0
|
|
20230620,161100,286035700,19800,19800,19800,19800,0
|
|
20230620,161000,286035700,19800,19800,19800,19800,0
|
|
20230620,160900,286035700,19800,19800,19800,19800,0
|
|
20230620,160800,286035700,19800,19800,19800,19800,0
|
|
20230620,160700,286035700,19800,19800,19800,19800,0
|
|
20230620,160600,286035700,19800,19800,19800,19800,0
|
|
20230620,160500,286035700,19800,19800,19800,19800,0
|
|
20230620,160400,286035700,19800,19800,19800,19800,0
|
|
20230620,160300,286035700,19800,19800,19800,19800,593
|
|
20230620,160200,286035700,19800,19800,19800,19800,0
|
|
20230620,160100,286035700,19800,19800,19800,19800,0
|
|
20230620,160000,286035700,19800,19800,19800,19800,0
|
|
20230620,155900,286035700,19800,19800,19800,19800,0
|
|
20230620,155800,286035700,19800,19800,19800,19800,0
|
|
20230620,155700,286035700,19800,19800,19800,19800,0
|
|
20230620,155600,286035700,19800,19800,19800,19800,0
|
|
20230620,155500,286035700,19800,19800,19800,19800,0
|
|
20230620,155400,286035700,19800,19800,19800,19800,0
|
|
20230620,155300,286035700,19800,19800,19800,19800,0
|
|
20230620,155200,286035700,19800,19800,19800,19800,0
|
|
20230620,155100,286035700,19800,19800,19800,19800,0
|
|
20230620,155000,286035700,19800,19800,19800,19800,0
|
|
20230620,154900,286035700,19800,19800,19800,19800,0
|
|
20230620,154800,286035700,19800,19800,19800,19800,0
|
|
20230620,154700,286035700,19800,19800,19800,19800,0
|
|
20230620,154600,286035700,19800,19800,19800,19800,0
|
|
20230620,154500,286035700,19800,19800,19800,19800,0
|
|
20230620,154400,286035700,19800,19800,19800,19800,0
|
|
20230620,154300,286035700,19800,19800,19800,19800,0
|
|
20230620,154200,286035700,19800,19800,19800,19800,0
|
|
20230620,154100,286035700,19800,19800,19800,19800,0
|
|
20230620,154000,286035700,19800,19800,19800,19800,0
|
|
20230620,153900,286035700,19800,19800,19800,19800,0
|
|
20230620,153800,286035700,19800,19800,19800,19800,0
|
|
20230620,153700,286035700,19800,19800,19800,19800,0
|
|
20230620,153600,286035700,19800,19800,19800,19800,0
|
|
20230620,153500,286035700,19800,19800,19800,19800,0
|
|
20230620,153400,286035700,19800,19800,19800,19800,0
|
|
20230620,153300,286035700,19800,19800,19800,19800,593
|
|
20230620,153200,286035700,19800,19800,19800,19800,0
|
|
20230620,153100,286035700,19800,19800,19800,19800,0
|
|
20230620,153000,286035700,19800,19800,19800,19800,593
|
|
20230620,152900,274294300,19800,19800,19800,19800,0
|
|
20230620,152800,274294300,19800,19800,19800,19800,0
|
|
20230620,152700,274294300,19800,19800,19800,19800,0
|
|
20230620,152600,274294300,19800,19800,19800,19800,0
|
|
20230620,152500,274294300,19800,19800,19800,19800,0
|
|
20230620,152400,274294300,19800,19800,19800,19800,0
|
|
20230620,152300,274294300,19800,19800,19800,19800,0
|
|
20230620,152200,274294300,19800,19800,19800,19800,0
|
|
20230620,152100,274294300,19800,19800,19800,19800,0
|
|
20230620,152000,274294300,19800,19800,19800,19800,0
|
|
20230620,151900,274294300,19800,19790,19800,19790,201
|
|
20230620,151800,270316410,19790,19790,19790,19790,108
|
|
20230620,151700,268179090,19790,19780,19790,19780,5
|
|
20230620,151600,268080180,19780,19780,19780,19780,110
|
|
20230620,151500,265904380,19780,19780,19780,19780,0
|
|
20230620,151400,265904380,19780,19670,19780,19640,240
|
|
20230620,151300,261184400,19680,19730,19730,19680,98
|
|
20230620,151200,259254350,19800,19800,19800,19800,0
|
|
20230620,151100,259254350,19800,19800,19800,19800,16
|
|
20230620,151000,258937550,19800,19730,19800,19730,21
|
|
20230620,150900,258521820,19730,19730,19730,19730,0
|
|
20230620,150800,258521820,19730,19730,19730,19730,209
|
|
20230620,150700,254398250,19800,19800,19800,19800,0
|
|
20230620,150600,254398250,19800,19800,19800,19800,0
|
|
20230620,150500,254398250,19800,19800,19800,19800,0
|
|
20230620,150400,254398250,19800,19800,19800,19800,0
|
|
20230620,150300,254398250,19800,19800,19800,19800,0
|
|
20230620,150200,254398250,19800,19750,19800,19730,496
|
|
20230620,150100,244606590,19800,19800,19800,19800,20
|
|
20230620,150000,244210590,19730,19750,19750,19730,210
|
|
20230620,145900,240065560,19800,19800,19800,19800,50
|
|
20230620,145800,239075560,19800,19800,19800,19800,0
|
|
20230620,145700,239075560,19800,19800,19800,19800,5
|
|
20230620,145600,238976560,19800,19790,19800,19790,100
|
|
20230620,145500,236997370,19790,19750,19790,19750,202
|
|
20230620,145400,233002440,19770,19770,19770,19770,2
|
|
20230620,145300,232962900,19750,19750,19750,19750,0
|
|
20230620,145200,232962900,19750,19750,19750,19750,0
|
|
20230620,145100,232962900,19750,19750,19750,19750,0
|
|
20230620,145000,232962900,19750,19750,19750,19750,1
|
|
20230620,144900,232943150,19770,19770,19770,19770,0
|
|
20230620,144800,232943150,19770,19770,19770,19770,0
|
|
20230620,144700,232943150,19770,19770,19770,19770,0
|
|
20230620,144600,232943150,19770,19770,19770,19770,33
|
|
20230620,144500,232290740,19740,19740,19740,19740,172
|
|
20230620,144400,228895460,19740,19740,19740,19740,700
|
|
20230620,144300,215077460,19730,19740,19740,19730,151
|
|
20230620,144200,212097720,19740,19740,19740,19740,0
|
|
20230620,144100,212097720,19740,19740,19740,19740,50
|
|
20230620,144000,211110720,19750,19750,19750,19750,52
|
|
20230620,143900,210083720,19750,19750,19750,19750,0
|
|
20230620,143800,210083720,19750,19750,19750,19750,1
|
|
20230620,143700,210063970,19750,19750,19750,19750,0
|
|
20230620,143600,210063970,19750,19750,19750,19750,120
|
|
20230620,143500,207693970,19770,19770,19770,19770,0
|
|
20230620,143400,207693970,19770,19770,19770,19770,1
|
|
20230620,143300,207674200,19770,19770,19770,19770,0
|
|
20230620,143200,207674200,19770,19770,19770,19770,0
|
|
20230620,143100,207674200,19770,19770,19770,19770,1
|
|
20230620,143000,207654430,19750,19750,19750,19750,1
|
|
20230620,142900,207634680,19750,19750,19750,19750,0
|
|
20230620,142800,207634680,19750,19750,19750,19750,0
|
|
20230620,142700,207634680,19750,19750,19750,19750,0
|
|
20230620,142600,207634680,19750,19750,19750,19750,0
|
|
20230620,142500,207634680,19750,19750,19750,19750,0
|
|
20230620,142400,207634680,19750,19750,19750,19750,0
|
|
20230620,142300,207634680,19750,19750,19750,19750,0
|
|
20230620,142200,207634680,19750,19750,19750,19750,40
|
|
20230620,142100,206844680,19790,19790,19790,19790,0
|
|
20230620,142000,206844680,19790,19790,19790,19790,0
|
|
20230620,141900,206844680,19790,19790,19790,19790,0
|
|
20230620,141800,206844680,19790,19790,19790,19790,20
|
|
20230620,141700,206448880,19750,19750,19750,19750,0
|
|
20230620,141600,206448880,19750,19750,19750,19750,0
|
|
20230620,141500,206448880,19750,19750,19750,19750,0
|
|
20230620,141400,206448880,19750,19750,19750,19750,0
|
|
20230620,141300,206448880,19750,19750,19750,19750,0
|
|
20230620,141200,206448880,19750,19750,19750,19750,0
|
|
20230620,141100,206448880,19750,19750,19750,19750,30
|
|
20230620,141000,205856380,19770,19750,19770,19750,53
|
|
20230620,140900,204809610,19750,19750,19750,19750,0
|
|
20230620,140800,204809610,19750,19750,19750,19750,100
|
|
20230620,140700,202834610,19760,19760,19760,19760,0
|
|
20230620,140600,202834610,19760,19760,19760,19760,60
|
|
20230620,140500,201649010,19790,19790,19790,19790,0
|
|
20230620,140400,201649010,19790,19790,19790,19790,0
|
|
20230620,140300,201649010,19790,19790,19790,19790,0
|
|
20230620,140200,201649010,19790,19790,19790,19790,0
|
|
20230620,140100,201649010,19790,19790,19790,19790,0
|
|
20230620,140000,201649010,19790,19790,19790,19790,19
|
|
20230620,135900,201273000,19790,19790,19790,19790,0
|
|
20230620,135800,201273000,19790,19790,19790,19790,0
|
|
20230620,135700,201273000,19790,19760,19790,19760,80
|
|
20230620,135600,199691300,19760,19760,19760,19760,0
|
|
20230620,135500,199691300,19760,19760,19760,19760,10
|
|
20230620,135400,199493700,19790,19790,19790,19790,27
|
|
20230620,135300,198959370,19760,19760,19790,19760,324
|
|
20230620,135200,192548130,19790,19790,19790,19790,0
|
|
20230620,135100,192548130,19790,19790,19790,19790,0
|
|
20230620,135000,192548130,19790,19790,19790,19790,4
|
|
20230620,134900,192468970,19790,19790,19790,19790,0
|
|
20230620,134800,192468970,19790,19790,19790,19790,432
|
|
20230620,134700,183919690,19780,19780,19780,19780,43
|
|
20230620,134600,183069150,19790,19790,19790,19790,0
|
|
20230620,134500,183069150,19790,19790,19790,19790,20
|
|
20230620,134400,182673350,19790,19790,19790,19790,0
|
|
20230620,134300,182673350,19790,19790,19790,19790,0
|
|
20230620,134200,182673350,19790,19790,19790,19790,1
|
|
20230620,134100,182653560,19790,19790,19790,19790,22
|
|
20230620,134000,182218180,19790,19790,19790,19790,0
|
|
20230620,133900,182218180,19790,19790,19790,19790,0
|
|
20230620,133800,182218180,19790,19790,19790,19790,0
|
|
20230620,133700,182218180,19790,19790,19790,19790,0
|
|
20230620,133600,182218180,19790,19790,19790,19790,0
|
|
20230620,133500,182218180,19790,19790,19790,19790,0
|
|
20230620,133400,182218180,19790,19790,19790,19790,0
|
|
20230620,133300,182218180,19790,19790,19790,19790,24
|
|
20230620,133200,181743220,19790,19790,19790,19790,0
|
|
20230620,133100,181743220,19790,19790,19790,19790,0
|
|
20230620,133000,181743220,19790,19790,19790,19790,243
|
|
20230620,132900,176934250,19790,19790,19790,19790,0
|
|
20230620,132800,176934250,19790,19790,19790,19790,0
|
|
20230620,132700,176934250,19790,19790,19790,19790,65
|
|
20230620,132600,175647900,19790,19790,19790,19790,1
|
|
20230620,132500,175628110,19780,19780,19780,19780,3
|
|
20230620,132400,175568770,19790,19790,19790,19790,0
|
|
20230620,132300,175568770,19790,19790,19790,19790,0
|
|
20230620,132200,175568770,19790,19790,19790,19790,0
|
|
20230620,132100,175568770,19790,19790,19790,19790,21
|
|
20230620,132000,175153180,19790,19790,19790,19790,0
|
|
20230620,131900,175153180,19790,19790,19790,19790,50
|
|
20230620,131800,174163680,19790,19790,19790,19790,3
|
|
20230620,131700,174104310,19790,19790,19790,19790,33
|
|
20230620,131600,173451240,19790,19790,19790,19790,0
|
|
20230620,131500,173451240,19790,19790,19790,19790,100
|
|
20230620,131400,171472240,19790,19790,19790,19790,5
|
|
20230620,131300,171373290,19800,19800,19800,19800,0
|
|
20230620,131200,171373290,19800,19800,19800,19800,21
|
|
20230620,131100,170957490,19800,19800,19800,19800,0
|
|
20230620,131000,170957490,19800,19800,19800,19800,0
|
|
20230620,130900,170957490,19800,19800,19800,19800,10
|
|
20230620,130800,170759490,19800,19800,19800,19800,0
|
|
20230620,130700,170759490,19800,19800,19800,19800,0
|
|
20230620,130600,170759490,19800,19800,19800,19800,0
|
|
20230620,130500,170759490,19800,19800,19800,19800,0
|
|
20230620,130400,170759490,19800,19790,19800,19790,110
|
|
20230620,130300,168581590,19800,19800,19800,19800,0
|
|
20230620,130200,168581590,19800,19800,19800,19800,0
|
|
20230620,130100,168581590,19800,19800,19800,19800,0
|
|
20230620,130000,168581590,19800,19800,19800,19800,28
|
|
20230620,125900,168027190,19800,19800,19800,19800,540
|
|
20230620,125800,157335190,19830,19830,19830,19830,0
|
|
20230620,125700,157335190,19830,19830,19830,19830,0
|
|
20230620,125600,157335190,19830,19830,19830,19830,0
|
|
20230620,125500,157335190,19830,19830,19830,19830,0
|
|
20230620,125400,157335190,19830,19830,19830,19830,5
|
|
20230620,125300,157236040,19830,19830,19830,19830,1
|
|
20230620,125200,157216210,19810,19810,19810,19810,0
|
|
20230620,125100,157216210,19810,19810,19810,19810,0
|
|
20230620,125000,157216210,19810,19840,19840,19810,65
|
|
20230620,124900,155928410,19840,19840,19840,19840,0
|
|
20230620,124800,155928410,19840,19840,19840,19840,0
|
|
20230620,124700,155928410,19840,19840,19840,19840,0
|
|
20230620,124600,155928410,19840,19840,19840,19840,0
|
|
20230620,124500,155928410,19840,19840,19840,19840,0
|
|
20230620,124400,155928410,19840,19840,19840,19840,0
|
|
20230620,124300,155928410,19840,19840,19840,19840,0
|
|
20230620,124200,155928410,19840,19840,19840,19840,0
|
|
20230620,124100,155928410,19840,19810,19840,19810,12
|
|
20230620,124000,155690360,19810,19810,19810,19810,12
|
|
20230620,123900,155452640,19810,19810,19810,19810,0
|
|
20230620,123800,155452640,19810,19810,19810,19810,0
|
|
20230620,123700,155452640,19810,19810,19810,19810,157
|
|
20230620,123600,152342470,19810,19810,19810,19810,1
|
|
20230620,123500,152322660,19810,19810,19810,19810,0
|
|
20230620,123400,152322660,19810,19810,19810,19810,0
|
|
20230620,123300,152322660,19810,19810,19810,19810,0
|
|
20230620,123200,152322660,19810,19820,19820,19810,3
|
|
20230620,123100,152263210,19820,19820,19820,19820,120
|
|
20230620,123000,149884810,19810,19810,19810,19810,0
|
|
20230620,122900,149884810,19810,19810,19810,19810,0
|
|
20230620,122800,149884810,19810,19810,19810,19810,0
|
|
20230620,122700,149884810,19810,19810,19810,19810,0
|
|
20230620,122600,149884810,19810,19810,19810,19810,0
|
|
20230620,122500,149884810,19810,19810,19810,19810,0
|
|
20230620,122400,149884810,19810,19810,19810,19810,0
|
|
20230620,122300,149884810,19810,19810,19810,19810,0
|
|
20230620,122200,149884810,19810,19810,19810,19810,0
|
|
20230620,122100,149884810,19810,19810,19810,19810,1
|
|
20230620,122000,149865000,19850,19850,19850,19850,0
|
|
20230620,121900,149865000,19850,19850,19850,19850,20
|
|
20230620,121800,149468000,19810,19810,19810,19810,90
|
|
20230620,121700,147685100,19810,19810,19810,19810,3
|
|
20230620,121600,147625670,19850,19850,19850,19850,0
|
|
20230620,121500,147625670,19850,19850,19850,19850,0
|
|
20230620,121400,147625670,19850,19850,19850,19850,0
|
|
20230620,121300,147625670,19850,19850,19850,19850,5
|
|
20230620,121200,147526420,19830,19830,19830,19830,0
|
|
20230620,121100,147526420,19830,19830,19830,19830,0
|
|
20230620,121000,147526420,19830,19830,19830,19830,0
|
|
20230620,120900,147526420,19830,19830,19830,19830,0
|
|
20230620,120800,147526420,19830,19830,19830,19830,0
|
|
20230620,120700,147526420,19830,19830,19830,19830,0
|
|
20230620,120600,147526420,19830,19830,19830,19830,0
|
|
20230620,120500,147526420,19830,19830,19830,19830,0
|
|
20230620,120400,147526420,19830,19830,19830,19830,0
|
|
20230620,120300,147526420,19830,19830,19830,19830,21
|
|
20230620,120200,147109990,19830,19830,19830,19830,0
|
|
20230620,120100,147109990,19830,19830,19830,19830,0
|
|
20230620,120000,147109990,19830,19830,19830,19830,0
|
|
20230620,115900,147109990,19830,19830,19830,19830,0
|
|
20230620,115800,147109990,19830,19830,19830,19830,4
|
|
20230620,115700,147030670,19830,19830,19830,19830,0
|
|
20230620,115600,147030670,19830,19830,19830,19830,0
|
|
20230620,115500,147030670,19830,19830,19830,19830,0
|
|
20230620,115400,147030670,19830,19830,19830,19830,10
|
|
20230620,115300,146832370,19810,19810,19810,19810,0
|
|
20230620,115200,146832370,19810,19810,19810,19810,5
|
|
20230620,115100,146733320,19820,19820,19820,19820,0
|
|
20230620,115000,146733320,19820,19820,19820,19820,9
|
|
20230620,114900,146554940,19820,19820,19820,19820,186
|
|
20230620,114800,142868420,19820,19820,19820,19820,0
|
|
20230620,114700,142868420,19820,19820,19820,19820,0
|
|
20230620,114600,142868420,19820,19820,19820,19820,0
|
|
20230620,114500,142868420,19820,19820,19820,19820,0
|
|
20230620,114400,142868420,19820,19820,19820,19820,0
|
|
20230620,114300,142868420,19820,19820,19820,19820,0
|
|
20230620,114200,142868420,19820,19820,19820,19820,0
|
|
20230620,114100,142868420,19820,19820,19820,19820,3
|
|
20230620,114000,142808960,19820,19820,19820,19820,0
|
|
20230620,113900,142808960,19820,19820,19820,19820,2
|
|
20230620,113800,142769320,19830,19830,19830,19830,0
|
|
20230620,113700,142769320,19830,19830,19830,19830,0
|
|
20230620,113600,142769320,19830,19830,19830,19830,15
|
|
20230620,113500,142471870,19830,19830,19830,19830,70
|
|
20230620,113400,141083770,19830,19830,19830,19830,500
|
|
20230620,113300,131168770,19830,19830,19830,19830,300
|
|
20230620,113200,125219770,19840,19840,19840,19840,0
|
|
20230620,113100,125219770,19840,19840,19840,19840,0
|
|
20230620,113000,125219770,19840,19840,19840,19840,0
|
|
20230620,112900,125219770,19840,19840,19840,19840,0
|
|
20230620,112800,125219770,19840,19840,19840,19840,10
|
|
20230620,112700,125021370,19850,19850,19850,19850,0
|
|
20230620,112600,125021370,19850,19830,19850,19830,167
|
|
20230620,112500,121708370,19810,19810,19810,19810,0
|
|
20230620,112400,121708370,19810,19820,19820,19810,147
|
|
20230620,112300,118795300,19820,19820,19820,19820,10
|
|
20230620,112200,118597100,19820,19810,19820,19810,61
|
|
20230620,112100,117388240,19800,19800,19800,19800,0
|
|
20230620,112000,117388240,19800,19800,19800,19800,11
|
|
20230620,111900,117170440,19800,19800,19800,19800,20
|
|
20230620,111800,116774440,19800,19800,19800,19800,0
|
|
20230620,111700,116774440,19800,19800,19800,19800,0
|
|
20230620,111600,116774440,19800,19800,19800,19800,0
|
|
20230620,111500,116774440,19800,19800,19800,19800,100
|
|
20230620,111400,114794440,19800,19800,19800,19800,0
|
|
20230620,111300,114794440,19800,19800,19800,19800,30
|
|
20230620,111200,114200440,19800,19800,19800,19800,0
|
|
20230620,111100,114200440,19800,19800,19800,19800,0
|
|
20230620,111000,114200440,19800,19800,19800,19800,0
|
|
20230620,110900,114200440,19800,19800,19800,19800,0
|
|
20230620,110800,114200440,19800,19800,19800,19800,21
|
|
20230620,110700,113784640,19800,19800,19800,19800,0
|
|
20230620,110600,113784640,19800,19800,19800,19800,0
|
|
20230620,110500,113784640,19800,19800,19800,19800,0
|
|
20230620,110400,113784640,19800,19800,19800,19800,0
|
|
20230620,110300,113784640,19800,19800,19800,19800,0
|
|
20230620,110200,113784640,19800,19800,19800,19800,0
|
|
20230620,110100,113784640,19800,19800,19800,19800,0
|
|
20230620,110000,113784640,19800,19780,19800,19780,20
|
|
20230620,105900,113388680,19800,19800,19800,19800,0
|
|
20230620,105800,113388680,19800,19800,19800,19800,19
|
|
20230620,105700,113012480,19800,19800,19800,19800,0
|
|
20230620,105600,113012480,19800,19800,19800,19800,0
|
|
20230620,105500,113012480,19800,19800,19800,19800,0
|
|
20230620,105400,113012480,19800,19800,19800,19800,0
|
|
20230620,105300,113012480,19800,19800,19800,19800,0
|
|
20230620,105200,113012480,19800,19800,19800,19800,10
|
|
20230620,105100,112814480,19800,19800,19800,19800,0
|
|
20230620,105000,112814480,19800,19800,19800,19800,0
|
|
20230620,104900,112814480,19800,19800,19800,19800,0
|
|
20230620,104800,112814480,19800,19800,19800,19800,0
|
|
20230620,104700,112814480,19800,19800,19800,19800,0
|
|
20230620,104600,112814480,19800,19800,19800,19800,0
|
|
20230620,104500,112814480,19800,19800,19800,19800,23
|
|
20230620,104400,112359080,19800,19800,19800,19800,0
|
|
20230620,104300,112359080,19800,19800,19800,19800,264
|
|
20230620,104200,107131880,19800,19800,19800,19800,12
|
|
20230620,104100,106894280,19800,19800,19800,19800,0
|
|
20230620,104000,106894280,19800,19800,19800,19800,0
|
|
20230620,103900,106894280,19800,19800,19800,19800,0
|
|
20230620,103800,106894280,19800,19800,19800,19800,0
|
|
20230620,103700,106894280,19800,19800,19800,19800,0
|
|
20230620,103600,106894280,19800,19800,19800,19800,0
|
|
20230620,103500,106894280,19800,19800,19800,19800,0
|
|
20230620,103400,106894280,19800,19800,19800,19800,21
|
|
20230620,103300,106478480,19800,19800,19800,19800,0
|
|
20230620,103200,106478480,19800,19800,19800,19800,0
|
|
20230620,103100,106478480,19800,19800,19800,19800,0
|
|
20230620,103000,106478480,19800,19800,19800,19800,1
|
|
20230620,102900,106458680,19800,19800,19800,19800,0
|
|
20230620,102800,106458680,19800,19800,19800,19800,0
|
|
20230620,102700,106458680,19800,19800,19800,19800,0
|
|
20230620,102600,106458680,19800,19800,19800,19800,0
|
|
20230620,102500,106458680,19800,19800,19800,19800,2
|
|
20230620,102400,106419080,19800,19800,19800,19800,0
|
|
20230620,102300,106419080,19800,19800,19800,19800,0
|
|
20230620,102200,106419080,19800,19800,19800,19800,0
|
|
20230620,102100,106419080,19800,19800,19800,19800,0
|
|
20230620,102000,106419080,19800,19800,19800,19800,20
|
|
20230620,101900,106023080,19750,19750,19750,19750,0
|
|
20230620,101800,106023080,19750,19750,19750,19750,0
|
|
20230620,101700,106023080,19750,19750,19750,19750,0
|
|
20230620,101600,106023080,19750,19750,19750,19750,0
|
|
20230620,101500,106023080,19750,19750,19750,19750,16
|
|
20230620,101400,105707080,19750,19750,19750,19750,0
|
|
20230620,101300,105707080,19750,19750,19750,19750,344
|
|
20230620,101200,98913080,19800,19800,19800,19800,2
|
|
20230620,101100,98873480,19800,19800,19800,19800,0
|
|
20230620,101000,98873480,19800,19800,19800,19800,1
|
|
20230620,100900,98853680,19800,19800,19800,19800,0
|
|
20230620,100800,98853680,19800,19790,19800,19790,100
|
|
20230620,100700,96874190,19800,19800,19800,19800,0
|
|
20230620,100600,96874190,19800,19800,19800,19800,0
|
|
20230620,100500,96874190,19800,19800,19800,19800,0
|
|
20230620,100400,96874190,19800,19800,19800,19800,78
|
|
20230620,100300,95329790,19800,19800,19800,19800,170
|
|
20230620,100200,91963790,19820,19820,19820,19820,0
|
|
20230620,100100,91963790,19820,19820,19820,19820,0
|
|
20230620,100000,91963790,19820,19820,19820,19820,1
|
|
20230620,095900,91943970,19800,19810,19810,19800,784
|
|
20230620,095800,76420760,19820,19820,19820,19820,0
|
|
20230620,095700,76420760,19820,19820,19820,19820,0
|
|
20230620,095600,76420760,19820,19820,19820,19820,0
|
|
20230620,095500,76420760,19820,19820,19820,19820,16
|
|
20230620,095400,76103640,19820,19820,19820,19800,58
|
|
20230620,095300,74954340,19820,19820,19820,19820,0
|
|
20230620,095200,74954340,19820,19820,19820,19820,5
|
|
20230620,095100,74855240,19820,19820,19820,19820,0
|
|
20230620,095000,74855240,19820,19820,19820,19820,1
|
|
20230620,094900,74835420,19820,19820,19820,19820,0
|
|
20230620,094800,74835420,19820,19820,19820,19820,0
|
|
20230620,094700,74835420,19820,19820,19820,19820,10
|
|
20230620,094600,74637220,19820,19820,19820,19820,21
|
|
20230620,094500,74221000,19810,19800,19810,19800,402
|
|
20230620,094400,66261380,19800,19810,19810,19800,800
|
|
20230620,094300,50420720,19810,19810,19810,19810,0
|
|
20230620,094200,50420720,19810,19810,19810,19810,0
|
|
20230620,094100,50420720,19810,19810,19810,19810,6
|
|
20230620,094000,50301860,19820,19820,19820,19820,5
|
|
20230620,093900,50202760,19820,19820,19820,19820,0
|
|
20230620,093800,50202760,19820,19800,19820,19800,72
|
|
20230620,093700,48776720,19820,19820,19820,19820,0
|
|
20230620,093600,48776720,19820,19820,19820,19820,0
|
|
20230620,093500,48776720,19820,19820,19820,19820,0
|
|
20230620,093400,48776720,19820,19820,19820,19820,4
|
|
20230620,093300,48697440,19820,19820,19820,19820,13
|
|
20230620,093200,48439780,19800,19830,19830,19800,221
|
|
20230620,093100,44063950,19840,19840,19840,19840,0
|
|
20230620,093000,44063950,19840,19840,19840,19840,0
|
|
20230620,092900,44063950,19840,19840,19840,19840,0
|
|
20230620,092800,44063950,19840,19840,19840,19840,0
|
|
20230620,092700,44063950,19840,19840,19840,19840,0
|
|
20230620,092600,44063950,19840,19840,19840,19840,0
|
|
20230620,092500,44063950,19840,19840,19840,19840,0
|
|
20230620,092400,44063950,19840,19840,19840,19840,0
|
|
20230620,092300,44063950,19840,19840,19840,19840,0
|
|
20230620,092200,44063950,19840,19840,19840,19840,1
|
|
20230620,092100,44044110,19800,19740,19800,19740,105
|
|
20230620,092000,41965410,19720,19760,19760,19720,90
|
|
20230620,091900,40190210,19700,19690,19700,19690,328
|
|
20230620,091800,33728890,19690,19690,19690,19690,3
|
|
20230620,091700,33669820,19660,19660,19660,19660,177
|
|
20230620,091600,30190000,19650,19660,19660,19650,35
|
|
20230620,091500,29501910,19660,19700,19700,19660,2
|
|
20230620,091400,29462550,19660,19660,19660,19660,26
|
|
20230620,091300,28951390,19660,19660,19660,19660,14
|
|
20230620,091200,28676150,19700,19700,19700,19700,0
|
|
20230620,091100,28676150,19700,19700,19700,19700,21
|
|
20230620,091000,28262450,19710,19710,19710,19710,10
|
|
20230620,090900,28065350,19740,19740,19740,19740,0
|
|
20230620,090800,28065350,19740,19740,19740,19740,0
|
|
20230620,090700,28065350,19740,19740,19740,19740,0
|
|
20230620,090600,28065350,19740,19740,19740,19740,0
|
|
20230620,090500,28065350,19740,19740,19740,19740,0
|
|
20230620,090400,28065350,19740,19740,19740,19740,0
|
|
20230620,090300,28065350,19740,19650,19740,19520,258
|
|
20230620,090200,23020170,19760,19760,19760,19760,0
|
|
20230620,090100,23020170,19760,19760,19760,19760,1
|
|
20230620,090000,23000410,19900,19570,19900,19570,1175
|