627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192400,461346850,12400,12400,12400,12400,713
|
|
20230619,192300,461346850,12400,12400,12400,12400,0
|
|
20230619,192200,461346850,12400,12400,12400,12400,0
|
|
20230619,192100,461346850,12400,12400,12400,12400,0
|
|
20230619,192000,461346850,12400,12400,12400,12400,0
|
|
20230619,191900,461346850,12400,12400,12400,12400,0
|
|
20230619,191800,461346850,12400,12400,12400,12400,0
|
|
20230619,191700,461346850,12400,12400,12400,12400,0
|
|
20230619,191600,461346850,12400,12400,12400,12400,0
|
|
20230619,191500,461346850,12400,12400,12400,12400,0
|
|
20230619,191400,461346850,12400,12400,12400,12400,0
|
|
20230619,191300,461346850,12400,12400,12400,12400,0
|
|
20230619,191200,461346850,12400,12400,12400,12400,0
|
|
20230619,191100,461346850,12400,12400,12400,12400,0
|
|
20230619,191000,461346850,12400,12400,12400,12400,0
|
|
20230619,190900,461346850,12400,12400,12400,12400,0
|
|
20230619,190800,461346850,12400,12400,12400,12400,0
|
|
20230619,190700,461346850,12400,12400,12400,12400,0
|
|
20230619,190600,461346850,12400,12400,12400,12400,0
|
|
20230619,190500,461346850,12400,12400,12400,12400,0
|
|
20230619,190400,461346850,12400,12400,12400,12400,0
|
|
20230619,190300,461346850,12400,12400,12400,12400,0
|
|
20230619,190200,461346850,12400,12400,12400,12400,0
|
|
20230619,190100,461346850,12400,12400,12400,12400,0
|
|
20230619,190000,461346850,12400,12400,12400,12400,0
|
|
20230619,185900,461346850,12400,12400,12400,12400,0
|
|
20230619,185800,461346850,12400,12400,12400,12400,0
|
|
20230619,185700,461346850,12400,12400,12400,12400,0
|
|
20230619,185600,461346850,12400,12400,12400,12400,0
|
|
20230619,185500,461346850,12400,12400,12400,12400,0
|
|
20230619,185400,461346850,12400,12400,12400,12400,713
|
|
20230619,185300,461346850,12400,12400,12400,12400,0
|
|
20230619,185200,461346850,12400,12400,12400,12400,0
|
|
20230619,185100,461346850,12400,12400,12400,12400,0
|
|
20230619,185000,461346850,12400,12400,12400,12400,0
|
|
20230619,184900,461346850,12400,12400,12400,12400,0
|
|
20230619,184800,461346850,12400,12400,12400,12400,0
|
|
20230619,184700,461346850,12400,12400,12400,12400,0
|
|
20230619,184600,461346850,12400,12400,12400,12400,0
|
|
20230619,184500,461346850,12400,12400,12400,12400,0
|
|
20230619,184400,461346850,12400,12400,12400,12400,0
|
|
20230619,184300,461346850,12400,12400,12400,12400,0
|
|
20230619,184200,461346850,12400,12400,12400,12400,0
|
|
20230619,184100,461346850,12400,12400,12400,12400,0
|
|
20230619,184000,461346850,12400,12400,12400,12400,0
|
|
20230619,183900,461346850,12400,12400,12400,12400,0
|
|
20230619,183800,461346850,12400,12400,12400,12400,0
|
|
20230619,183700,461346850,12400,12400,12400,12400,0
|
|
20230619,183600,461346850,12400,12400,12400,12400,0
|
|
20230619,183500,461346850,12400,12400,12400,12400,0
|
|
20230619,183400,461346850,12400,12400,12400,12400,0
|
|
20230619,183300,461346850,12400,12400,12400,12400,0
|
|
20230619,183200,461346850,12400,12400,12400,12400,0
|
|
20230619,183100,461346850,12400,12400,12400,12400,0
|
|
20230619,183000,461346850,12400,12400,12400,12400,0
|
|
20230619,182900,461346850,12400,12400,12400,12400,0
|
|
20230619,182800,461346850,12400,12400,12400,12400,0
|
|
20230619,182700,461346850,12400,12400,12400,12400,0
|
|
20230619,182600,461346850,12400,12400,12400,12400,0
|
|
20230619,182500,461346850,12400,12400,12400,12400,0
|
|
20230619,182400,461346850,12400,12400,12400,12400,713
|
|
20230619,182300,461346850,12400,12400,12400,12400,0
|
|
20230619,182200,461346850,12400,12400,12400,12400,0
|
|
20230619,182100,461346850,12400,12400,12400,12400,0
|
|
20230619,182000,461346850,12400,12400,12400,12400,0
|
|
20230619,181900,461346850,12400,12400,12400,12400,0
|
|
20230619,181800,461346850,12400,12400,12400,12400,0
|
|
20230619,181700,461346850,12400,12400,12400,12400,0
|
|
20230619,181600,461346850,12400,12400,12400,12400,0
|
|
20230619,181500,461346850,12400,12400,12400,12400,0
|
|
20230619,181400,461346850,12400,12400,12400,12400,0
|
|
20230619,181300,461346850,12400,12400,12400,12400,0
|
|
20230619,181200,461346850,12400,12400,12400,12400,0
|
|
20230619,181100,461346850,12400,12400,12400,12400,0
|
|
20230619,181000,461346850,12400,12400,12400,12400,0
|
|
20230619,180900,461346850,12400,12400,12400,12400,0
|
|
20230619,180800,461346850,12400,12400,12400,12400,0
|
|
20230619,180700,461346850,12400,12400,12400,12400,0
|
|
20230619,180600,461346850,12400,12400,12400,12400,0
|
|
20230619,180500,461346850,12400,12400,12400,12400,0
|
|
20230619,180400,461346850,12400,12400,12400,12400,0
|
|
20230619,180300,461346850,12400,12400,12400,12400,0
|
|
20230619,180200,461346850,12400,12400,12400,12400,0
|
|
20230619,180100,461346850,12400,12400,12400,12400,0
|
|
20230619,180000,461346850,12400,12400,12400,12400,0
|
|
20230619,175900,461346850,12400,12400,12400,12400,0
|
|
20230619,175800,461346850,12400,12400,12400,12400,0
|
|
20230619,175700,461346850,12400,12400,12400,12400,0
|
|
20230619,175600,461346850,12400,12400,12400,12400,0
|
|
20230619,175500,461346850,12400,12400,12400,12400,0
|
|
20230619,175400,461346850,12400,12400,12400,12400,713
|
|
20230619,175300,461346850,12400,12400,12400,12400,0
|
|
20230619,175200,461346850,12400,12400,12400,12400,0
|
|
20230619,175100,461346850,12400,12400,12400,12400,0
|
|
20230619,175000,461346850,12400,12400,12400,12400,0
|
|
20230619,174900,461346850,12400,12400,12400,12400,0
|
|
20230619,174800,461346850,12400,12400,12400,12400,0
|
|
20230619,174700,461346850,12400,12400,12400,12400,0
|
|
20230619,174600,461346850,12400,12400,12400,12400,0
|
|
20230619,174500,461346850,12400,12400,12400,12400,0
|
|
20230619,174400,461346850,12400,12400,12400,12400,0
|
|
20230619,174300,461346850,12400,12400,12400,12400,0
|
|
20230619,174200,461346850,12400,12400,12400,12400,0
|
|
20230619,174100,461346850,12400,12400,12400,12400,0
|
|
20230619,174000,461346850,12400,12400,12400,12400,0
|
|
20230619,173900,461346850,12400,12400,12400,12400,0
|
|
20230619,173800,461346850,12400,12400,12400,12400,0
|
|
20230619,173700,461346850,12400,12400,12400,12400,0
|
|
20230619,173600,461346850,12400,12400,12400,12400,0
|
|
20230619,173500,461346850,12400,12400,12400,12400,0
|
|
20230619,173400,461346850,12400,12400,12400,12400,0
|
|
20230619,173300,461346850,12400,12400,12400,12400,0
|
|
20230619,173200,461346850,12400,12400,12400,12400,0
|
|
20230619,173100,461346850,12400,12400,12400,12400,0
|
|
20230619,173000,461346850,12400,12400,12400,12400,0
|
|
20230619,172900,461346850,12400,12400,12400,12400,0
|
|
20230619,172800,461346850,12400,12400,12400,12400,0
|
|
20230619,172700,461346850,12400,12400,12400,12400,0
|
|
20230619,172600,461346850,12400,12400,12400,12400,0
|
|
20230619,172500,461346850,12400,12400,12400,12400,0
|
|
20230619,172400,461346850,12400,12400,12400,12400,713
|
|
20230619,172300,461346850,12400,12400,12400,12400,0
|
|
20230619,172200,461346850,12400,12400,12400,12400,0
|
|
20230619,172100,461346850,12400,12400,12400,12400,0
|
|
20230619,172000,461346850,12400,12400,12400,12400,0
|
|
20230619,171900,461346850,12400,12400,12400,12400,0
|
|
20230619,171800,461346850,12400,12400,12400,12400,0
|
|
20230619,171700,461346850,12400,12400,12400,12400,0
|
|
20230619,171600,461346850,12400,12400,12400,12400,0
|
|
20230619,171500,461346850,12400,12400,12400,12400,0
|
|
20230619,171400,461346850,12400,12400,12400,12400,0
|
|
20230619,171300,461346850,12400,12400,12400,12400,0
|
|
20230619,171200,461346850,12400,12400,12400,12400,0
|
|
20230619,171100,461346850,12400,12400,12400,12400,0
|
|
20230619,171000,461346850,12400,12400,12400,12400,0
|
|
20230619,170900,461346850,12400,12400,12400,12400,0
|
|
20230619,170800,461346850,12400,12400,12400,12400,0
|
|
20230619,170700,461346850,12400,12400,12400,12400,0
|
|
20230619,170600,461346850,12400,12400,12400,12400,0
|
|
20230619,170500,461346850,12400,12400,12400,12400,0
|
|
20230619,170400,461346850,12400,12400,12400,12400,0
|
|
20230619,170300,461346850,12400,12400,12400,12400,0
|
|
20230619,170200,461346850,12400,12400,12400,12400,0
|
|
20230619,170100,461346850,12400,12400,12400,12400,0
|
|
20230619,170000,461346850,12400,12400,12400,12400,0
|
|
20230619,165900,461346850,12400,12400,12400,12400,0
|
|
20230619,165800,461346850,12400,12400,12400,12400,0
|
|
20230619,165700,461346850,12400,12400,12400,12400,0
|
|
20230619,165600,461346850,12400,12400,12400,12400,0
|
|
20230619,165500,461346850,12400,12400,12400,12400,0
|
|
20230619,165400,461346850,12400,12400,12400,12400,713
|
|
20230619,165300,461346850,12400,12400,12400,12400,0
|
|
20230619,165200,461346850,12400,12400,12400,12400,0
|
|
20230619,165100,461346850,12400,12400,12400,12400,0
|
|
20230619,165000,461346850,12400,12400,12400,12400,0
|
|
20230619,164900,461346850,12400,12400,12400,12400,0
|
|
20230619,164800,461346850,12400,12400,12400,12400,0
|
|
20230619,164700,461346850,12400,12400,12400,12400,0
|
|
20230619,164600,461346850,12400,12400,12400,12400,0
|
|
20230619,164500,461346850,12400,12400,12400,12400,0
|
|
20230619,164400,461346850,12400,12400,12400,12400,0
|
|
20230619,164300,461346850,12400,12400,12400,12400,0
|
|
20230619,164200,461346850,12400,12400,12400,12400,0
|
|
20230619,164100,461346850,12400,12400,12400,12400,0
|
|
20230619,164000,461346850,12400,12400,12400,12400,0
|
|
20230619,163900,461346850,12400,12400,12400,12400,0
|
|
20230619,163800,461346850,12400,12400,12400,12400,0
|
|
20230619,163700,461346850,12400,12400,12400,12400,0
|
|
20230619,163600,461346850,12400,12400,12400,12400,0
|
|
20230619,163500,461346850,12400,12400,12400,12400,0
|
|
20230619,163400,461346850,12400,12400,12400,12400,0
|
|
20230619,163300,461346850,12400,12400,12400,12400,0
|
|
20230619,163200,461346850,12400,12400,12400,12400,0
|
|
20230619,163100,461346850,12400,12400,12400,12400,0
|
|
20230619,163000,461346850,12400,12400,12400,12400,0
|
|
20230619,162900,461346850,12400,12400,12400,12400,0
|
|
20230619,162800,461346850,12400,12400,12400,12400,0
|
|
20230619,162700,461346850,12400,12400,12400,12400,0
|
|
20230619,162600,461346850,12400,12400,12400,12400,0
|
|
20230619,162500,461346850,12400,12400,12400,12400,0
|
|
20230619,162400,461346850,12400,12400,12400,12400,713
|
|
20230619,162300,461346850,12400,12400,12400,12400,0
|
|
20230619,162200,461346850,12400,12400,12400,12400,0
|
|
20230619,162100,461346850,12400,12400,12400,12400,0
|
|
20230619,162000,461346850,12400,12400,12400,12400,0
|
|
20230619,161900,461346850,12400,12400,12400,12400,0
|
|
20230619,161800,461346850,12400,12400,12400,12400,0
|
|
20230619,161700,461346850,12400,12400,12400,12400,0
|
|
20230619,161600,461346850,12400,12400,12400,12400,0
|
|
20230619,161500,461346850,12400,12400,12400,12400,0
|
|
20230619,161400,461346850,12400,12400,12400,12400,0
|
|
20230619,161300,461346850,12400,12400,12400,12400,0
|
|
20230619,161200,461346850,12400,12400,12400,12400,0
|
|
20230619,161100,461346850,12400,12400,12400,12400,0
|
|
20230619,161000,461346850,12400,12400,12400,12400,0
|
|
20230619,160900,461346850,12400,12400,12400,12400,0
|
|
20230619,160800,461346850,12400,12400,12400,12400,0
|
|
20230619,160700,461346850,12400,12400,12400,12400,0
|
|
20230619,160600,461346850,12400,12400,12400,12400,0
|
|
20230619,160500,461346850,12400,12400,12400,12400,0
|
|
20230619,160400,461346850,12400,12400,12400,12400,0
|
|
20230619,160300,461346850,12400,12400,12400,12400,0
|
|
20230619,160200,461346850,12400,12400,12400,12400,0
|
|
20230619,160100,461346850,12400,12400,12400,12400,0
|
|
20230619,160000,461346850,12400,12400,12400,12400,0
|
|
20230619,155900,461346850,12400,12400,12400,12400,0
|
|
20230619,155800,461346850,12400,12400,12400,12400,0
|
|
20230619,155700,461346850,12400,12400,12400,12400,0
|
|
20230619,155600,461346850,12400,12400,12400,12400,0
|
|
20230619,155500,461346850,12400,12400,12400,12400,0
|
|
20230619,155400,461346850,12400,12400,12400,12400,713
|
|
20230619,155300,461346850,12400,12400,12400,12400,0
|
|
20230619,155200,461346850,12400,12400,12400,12400,0
|
|
20230619,155100,461346850,12400,12400,12400,12400,0
|
|
20230619,155000,461346850,12400,12400,12400,12400,0
|
|
20230619,154900,461346850,12400,12400,12400,12400,0
|
|
20230619,154800,461346850,12400,12400,12400,12400,0
|
|
20230619,154700,461346850,12400,12400,12400,12400,0
|
|
20230619,154600,461346850,12400,12400,12400,12400,0
|
|
20230619,154500,461346850,12400,12400,12400,12400,0
|
|
20230619,154400,461346850,12400,12400,12400,12400,0
|
|
20230619,154300,461346850,12400,12400,12400,12400,0
|
|
20230619,154200,461346850,12400,12400,12400,12400,0
|
|
20230619,154100,461346850,12400,12400,12400,12400,0
|
|
20230619,154000,461346850,12400,12400,12400,12400,0
|
|
20230619,153900,461346850,12400,12400,12400,12400,0
|
|
20230619,153800,461346850,12400,12400,12400,12400,0
|
|
20230619,153700,461346850,12400,12400,12400,12400,0
|
|
20230619,153600,461346850,12400,12400,12400,12400,0
|
|
20230619,153500,461346850,12400,12400,12400,12400,0
|
|
20230619,153400,461346850,12400,12400,12400,12400,0
|
|
20230619,153300,461346850,12400,12400,12400,12400,0
|
|
20230619,153200,461346850,12400,12400,12400,12400,0
|
|
20230619,153100,461346850,12400,12400,12400,12400,0
|
|
20230619,153000,461346850,12400,12400,12400,12400,713
|
|
20230619,152900,452505650,12400,12400,12400,12400,0
|
|
20230619,152800,452505650,12400,12400,12400,12400,0
|
|
20230619,152700,452505650,12400,12400,12400,12400,0
|
|
20230619,152600,452505650,12400,12400,12400,12400,0
|
|
20230619,152500,452505650,12400,12400,12400,12400,0
|
|
20230619,152400,452505650,12400,12400,12400,12400,0
|
|
20230619,152300,452505650,12400,12400,12400,12400,0
|
|
20230619,152200,452505650,12400,12400,12400,12400,0
|
|
20230619,152100,452505650,12400,12400,12400,12400,0
|
|
20230619,152000,452505650,12400,12400,12400,12400,0
|
|
20230619,151900,452505650,12400,12400,12400,12400,0
|
|
20230619,151800,452505650,12400,12380,12400,12380,300
|
|
20230619,151700,448788440,12360,12360,12360,12360,0
|
|
20230619,151600,448788440,12360,12360,12360,12360,6
|
|
20230619,151500,448714280,12380,12380,12380,12380,0
|
|
20230619,151400,448714280,12380,12370,12380,12370,20
|
|
20230619,151300,448466780,12390,12390,12390,12390,0
|
|
20230619,151200,448466780,12390,12390,12390,12390,0
|
|
20230619,151100,448466780,12390,12390,12390,12390,0
|
|
20230619,151000,448466780,12390,12390,12390,12390,0
|
|
20230619,150900,448466780,12390,12390,12390,12390,1
|
|
20230619,150800,448454390,12330,12330,12330,12330,5
|
|
20230619,150700,448392740,12390,12390,12390,12390,89
|
|
20230619,150600,447290030,12390,12390,12390,12390,0
|
|
20230619,150500,447290030,12390,12390,12390,12390,0
|
|
20230619,150400,447290030,12390,12390,12390,12390,0
|
|
20230619,150300,447290030,12390,12390,12390,12390,0
|
|
20230619,150200,447290030,12390,12390,12390,12390,0
|
|
20230619,150100,447290030,12390,12390,12390,12390,100
|
|
20230619,150000,446051030,12390,12390,12390,12390,0
|
|
20230619,145900,446051030,12390,12390,12390,12390,0
|
|
20230619,145800,446051030,12390,12390,12390,12390,0
|
|
20230619,145700,446051030,12390,12390,12390,12390,0
|
|
20230619,145600,446051030,12390,12390,12390,12390,0
|
|
20230619,145500,446051030,12390,12380,12390,12380,30
|
|
20230619,145400,445679430,12310,12330,12330,12310,15
|
|
20230619,145300,445494740,12390,12390,12390,12390,0
|
|
20230619,145200,445494740,12390,12390,12390,12390,0
|
|
20230619,145100,445494740,12390,12390,12390,12390,0
|
|
20230619,145000,445494740,12390,12390,12390,12390,0
|
|
20230619,144900,445494740,12390,12390,12390,12390,0
|
|
20230619,144800,445494740,12390,12380,12390,12380,27
|
|
20230619,144700,445160300,12310,12310,12310,12310,0
|
|
20230619,144600,445160300,12310,12310,12310,12310,100
|
|
20230619,144500,443929300,12370,12370,12370,12370,0
|
|
20230619,144400,443929300,12370,12370,12370,12370,0
|
|
20230619,144300,443929300,12370,12370,12370,12370,0
|
|
20230619,144200,443929300,12370,12370,12370,12370,10
|
|
20230619,144100,443805600,12380,12380,12380,12380,0
|
|
20230619,144000,443805600,12380,12380,12380,12380,0
|
|
20230619,143900,443805600,12380,12290,12380,12290,202
|
|
20230619,143800,441322840,12290,12290,12290,12290,0
|
|
20230619,143700,441322840,12290,12290,12290,12290,0
|
|
20230619,143600,441322840,12290,12290,12290,12290,408
|
|
20230619,143500,436308520,12380,12300,12380,12290,205
|
|
20230619,143400,433788650,12350,12300,12350,12290,159
|
|
20230619,143300,431832040,12360,12360,12360,12360,0
|
|
20230619,143200,431832040,12360,12360,12360,12360,0
|
|
20230619,143100,431832040,12360,12360,12360,12360,5
|
|
20230619,143000,431770240,12380,12380,12380,12380,14
|
|
20230619,142900,431596920,12310,12320,12320,12310,54
|
|
20230619,142800,430931760,12300,12300,12300,12300,0
|
|
20230619,142700,430931760,12300,12300,12300,12300,896
|
|
20230619,142600,419910960,12320,12320,12320,12320,222
|
|
20230619,142500,417175920,12300,12320,12320,12300,297
|
|
20230619,142400,413519900,12390,12390,12390,12390,0
|
|
20230619,142300,413519900,12390,12390,12390,12390,0
|
|
20230619,142200,413519900,12390,12320,12390,12320,2
|
|
20230619,142100,413495190,12330,12330,12330,12330,0
|
|
20230619,142000,413495190,12330,12330,12330,12330,0
|
|
20230619,141900,413495190,12330,12330,12330,12330,280
|
|
20230619,141800,410042790,12390,12390,12390,12390,0
|
|
20230619,141700,410042790,12390,12390,12390,12390,0
|
|
20230619,141600,410042790,12390,12390,12390,12390,0
|
|
20230619,141500,410042790,12390,12390,12390,12390,0
|
|
20230619,141400,410042790,12390,12390,12390,12390,1
|
|
20230619,141300,410030400,12330,12330,12330,12330,0
|
|
20230619,141200,410030400,12330,12330,12330,12330,0
|
|
20230619,141100,410030400,12330,12330,12330,12330,0
|
|
20230619,141000,410030400,12330,12330,12330,12330,0
|
|
20230619,140900,410030400,12330,12330,12330,12330,0
|
|
20230619,140800,410030400,12330,12330,12330,12330,0
|
|
20230619,140700,410030400,12330,12330,12330,12330,0
|
|
20230619,140600,410030400,12330,12340,12340,12330,100
|
|
20230619,140500,408796490,12400,12400,12400,12400,0
|
|
20230619,140400,408796490,12400,12400,12400,12400,0
|
|
20230619,140300,408796490,12400,12400,12400,12400,0
|
|
20230619,140200,408796490,12400,12400,12400,12400,0
|
|
20230619,140100,408796490,12400,12400,12400,12400,0
|
|
20230619,140000,408796490,12400,12400,12400,12400,0
|
|
20230619,135900,408796490,12400,12400,12400,12400,0
|
|
20230619,135800,408796490,12400,12400,12400,12400,0
|
|
20230619,135700,408796490,12400,12400,12400,12400,0
|
|
20230619,135600,408796490,12400,12350,12400,12350,456
|
|
20230619,135500,403164840,12350,12360,12360,12350,500
|
|
20230619,135400,396986810,12360,12360,12360,12360,0
|
|
20230619,135300,396986810,12360,12360,12360,12360,0
|
|
20230619,135200,396986810,12360,12360,12360,12360,0
|
|
20230619,135100,396986810,12360,12360,12360,12360,0
|
|
20230619,135000,396986810,12360,12420,12420,12360,180
|
|
20230619,134900,394761650,12370,12370,12370,12370,82
|
|
20230619,134800,393747310,12370,12370,12370,12370,0
|
|
20230619,134700,393747310,12370,12380,12380,12370,500
|
|
20230619,134600,387561090,12430,12430,12430,12430,0
|
|
20230619,134500,387561090,12430,12430,12430,12430,0
|
|
20230619,134400,387561090,12430,12430,12430,12430,0
|
|
20230619,134300,387561090,12430,12430,12430,12430,0
|
|
20230619,134200,387561090,12430,12430,12430,12430,0
|
|
20230619,134100,387561090,12430,12430,12430,12430,2
|
|
20230619,134000,387536230,12370,12400,12400,12370,140
|
|
20230619,133900,385803520,12440,12440,12440,12440,0
|
|
20230619,133800,385803520,12440,12440,12440,12440,0
|
|
20230619,133700,385803520,12440,12380,12440,12380,12
|
|
20230619,133600,385654300,12380,12390,12390,12380,301
|
|
20230619,133500,381926920,12390,12390,12390,12390,0
|
|
20230619,133400,381926920,12390,12390,12390,12390,0
|
|
20230619,133300,381926920,12390,12400,12400,12390,160
|
|
20230619,133200,379944510,12390,12390,12390,12390,35
|
|
20230619,133100,379510860,12390,12390,12390,12390,0
|
|
20230619,133000,379510860,12390,12390,12390,12390,0
|
|
20230619,132900,379510860,12390,12390,12390,12390,0
|
|
20230619,132800,379510860,12390,12390,12390,12390,17
|
|
20230619,132700,379300230,12380,12380,12380,12380,0
|
|
20230619,132600,379300230,12380,12420,12420,12380,475
|
|
20230619,132500,373415080,12430,12430,12430,12430,0
|
|
20230619,132400,373415080,12430,12430,12430,12430,0
|
|
20230619,132300,373415080,12430,12430,12430,12430,0
|
|
20230619,132200,373415080,12430,12430,12430,12430,3
|
|
20230619,132100,373377790,12420,12420,12420,12420,0
|
|
20230619,132000,373377790,12420,12430,12430,12420,114
|
|
20230619,131900,371961270,12430,12430,12430,12430,195
|
|
20230619,131800,369537420,12430,12430,12430,12430,0
|
|
20230619,131700,369537420,12430,12430,12430,12430,464
|
|
20230619,131600,363769900,12490,12490,12490,12490,0
|
|
20230619,131500,363769900,12490,12490,12490,12490,0
|
|
20230619,131400,363769900,12490,12490,12490,12490,0
|
|
20230619,131300,363769900,12490,12480,12490,12430,654
|
|
20230619,131200,355637300,12470,12470,12470,12470,0
|
|
20230619,131100,355637300,12470,12480,12480,12470,292
|
|
20230619,131000,351994140,12490,12480,12490,12480,31
|
|
20230619,130900,351607250,12490,12490,12490,12490,0
|
|
20230619,130800,351607250,12490,12490,12490,12490,36
|
|
20230619,130700,351157610,12490,12490,12490,12490,0
|
|
20230619,130600,351157610,12490,12490,12490,12490,0
|
|
20230619,130500,351157610,12490,12490,12490,12490,100
|
|
20230619,130400,349908610,12490,12500,12500,12490,100
|
|
20230619,130300,348659450,12500,12500,12500,12500,30
|
|
20230619,130200,348284450,12540,12540,12540,12540,0
|
|
20230619,130100,348284450,12540,12540,12540,12540,0
|
|
20230619,130000,348284450,12540,12540,12540,12540,0
|
|
20230619,125900,348284450,12540,12540,12540,12540,0
|
|
20230619,125800,348284450,12540,12540,12540,12540,0
|
|
20230619,125700,348284450,12540,12540,12540,12540,0
|
|
20230619,125600,348284450,12540,12540,12540,12540,0
|
|
20230619,125500,348284450,12540,12540,12540,12540,0
|
|
20230619,125400,348284450,12540,12540,12540,12540,10
|
|
20230619,125300,348159050,12550,12540,12550,12540,95
|
|
20230619,125200,346967300,12550,12550,12550,12550,1
|
|
20230619,125100,346954750,12550,12550,12550,12550,9
|
|
20230619,125000,346841800,12490,12490,12490,12490,0
|
|
20230619,124900,346841800,12490,12520,12520,12490,74
|
|
20230619,124800,345916190,12520,12520,12520,12520,0
|
|
20230619,124700,345916190,12520,12520,12520,12520,0
|
|
20230619,124600,345916190,12520,12520,12520,12520,0
|
|
20230619,124500,345916190,12520,12520,12520,12520,0
|
|
20230619,124400,345916190,12520,12520,12520,12520,46
|
|
20230619,124300,345340270,12520,12560,12560,12520,18
|
|
20230619,124200,345114480,12560,12560,12560,12560,0
|
|
20230619,124100,345114480,12560,12560,12560,12560,0
|
|
20230619,124000,345114480,12560,12560,12560,12560,0
|
|
20230619,123900,345114480,12560,12560,12560,12560,0
|
|
20230619,123800,345114480,12560,12560,12560,12560,0
|
|
20230619,123700,345114480,12560,12560,12560,12560,0
|
|
20230619,123600,345114480,12560,12560,12560,12560,0
|
|
20230619,123500,345114480,12560,12560,12560,12560,0
|
|
20230619,123400,345114480,12560,12550,12560,12550,2
|
|
20230619,123300,345089370,12550,12550,12550,12550,0
|
|
20230619,123200,345089370,12550,12550,12550,12550,1
|
|
20230619,123100,345076820,12550,12550,12550,12550,0
|
|
20230619,123000,345076820,12550,12550,12550,12550,62
|
|
20230619,122900,344298720,12550,12550,12550,12550,10
|
|
20230619,122800,344173220,12550,12550,12550,12550,1
|
|
20230619,122700,344160670,12500,12500,12500,12500,0
|
|
20230619,122600,344160670,12500,12510,12510,12500,462
|
|
20230619,122500,338384370,12510,12510,12510,12510,0
|
|
20230619,122400,338384370,12510,12510,12510,12510,0
|
|
20230619,122300,338384370,12510,12510,12510,12510,0
|
|
20230619,122200,338384370,12510,12530,12530,12510,246
|
|
20230619,122100,335306330,12560,12560,12560,12560,0
|
|
20230619,122000,335306330,12560,12560,12560,12560,0
|
|
20230619,121900,335306330,12560,12560,12560,12560,0
|
|
20230619,121800,335306330,12560,12560,12560,12560,0
|
|
20230619,121700,335306330,12560,12530,12560,12530,201
|
|
20230619,121600,332787770,12540,12540,12540,12540,0
|
|
20230619,121500,332787770,12540,12540,12540,12540,25
|
|
20230619,121400,332474270,12540,12540,12540,12540,0
|
|
20230619,121300,332474270,12540,12540,12540,12540,1
|
|
20230619,121200,332461730,12550,12550,12550,12550,106
|
|
20230619,121100,331131430,12560,12560,12560,12560,137
|
|
20230619,121000,329410710,12570,12570,12570,12570,0
|
|
20230619,120900,329410710,12570,12570,12570,12570,0
|
|
20230619,120800,329410710,12570,12570,12570,12570,20
|
|
20230619,120700,329159310,12570,12570,12570,12570,0
|
|
20230619,120600,329159310,12570,12570,12570,12570,0
|
|
20230619,120500,329159310,12570,12570,12570,12570,13
|
|
20230619,120400,328995900,12570,12570,12570,12570,0
|
|
20230619,120300,328995900,12570,12570,12570,12570,2
|
|
20230619,120200,328970760,12580,12580,12590,12580,77
|
|
20230619,120100,328001570,12590,12590,12590,12590,0
|
|
20230619,120000,328001570,12590,12590,12590,12590,0
|
|
20230619,115900,328001570,12590,12590,12590,12590,1
|
|
20230619,115800,327988980,12590,12590,12590,12590,0
|
|
20230619,115700,327988980,12590,12590,12590,12590,2
|
|
20230619,115600,327963800,12640,12640,12640,12640,49
|
|
20230619,115500,327344440,12610,12660,12660,12610,231
|
|
20230619,115400,324420080,12660,12650,12680,12630,1763
|
|
20230619,115300,302113300,12650,12540,12650,12540,4820
|
|
20230619,115200,241320610,12500,12550,12550,12500,8
|
|
20230619,115100,241220260,12500,12500,12500,12500,0
|
|
20230619,115000,241220260,12500,12500,12500,12500,54
|
|
20230619,114900,240545260,12550,12550,12550,12550,183
|
|
20230619,114800,238248610,12500,12500,12500,12500,5
|
|
20230619,114700,238186110,12500,12470,12500,12470,1583
|
|
20230619,114600,218408390,12450,12420,12470,12420,159
|
|
20230619,114500,216429520,12420,12410,12420,12410,55
|
|
20230619,114400,215746430,12410,12380,12410,12380,35
|
|
20230619,114300,215312830,12420,12420,12420,12420,0
|
|
20230619,114200,215312830,12420,12420,12420,12420,0
|
|
20230619,114100,215312830,12420,12420,12420,12420,0
|
|
20230619,114000,215312830,12420,12420,12420,12420,0
|
|
20230619,113900,215312830,12420,12420,12420,12420,0
|
|
20230619,113800,215312830,12420,12420,12420,12420,0
|
|
20230619,113700,215312830,12420,12420,12420,12420,0
|
|
20230619,113600,215312830,12420,12420,12420,12420,0
|
|
20230619,113500,215312830,12420,12420,12420,12420,0
|
|
20230619,113400,215312830,12420,12380,12420,12380,130
|
|
20230619,113300,213702230,12420,12420,12420,12420,20
|
|
20230619,113200,213453830,12430,12430,12430,12430,0
|
|
20230619,113100,213453830,12430,12430,12430,12430,1
|
|
20230619,113000,213441400,12380,12380,12380,12380,0
|
|
20230619,112900,213441400,12380,12380,12380,12380,0
|
|
20230619,112800,213441400,12380,12380,12380,12380,0
|
|
20230619,112700,213441400,12380,12400,12400,12380,93
|
|
20230619,112600,212289580,12410,12430,12430,12410,50
|
|
20230619,112500,211668520,12440,12440,12440,12440,0
|
|
20230619,112400,211668520,12440,12440,12440,12440,0
|
|
20230619,112300,211668520,12440,12440,12440,12440,14
|
|
20230619,112200,211494360,12400,12400,12400,12400,0
|
|
20230619,112100,211494360,12400,12450,12450,12400,10
|
|
20230619,112000,211369950,12460,12460,12460,12460,0
|
|
20230619,111900,211369950,12460,12470,12470,12390,104
|
|
20230619,111800,210078250,12470,12470,12470,12470,0
|
|
20230619,111700,210078250,12470,12470,12470,12470,0
|
|
20230619,111600,210078250,12470,12470,12470,12470,0
|
|
20230619,111500,210078250,12470,12470,12470,12470,100
|
|
20230619,111400,208831250,12480,12450,12500,12420,866
|
|
20230619,111300,198034020,12420,12420,12420,12420,0
|
|
20230619,111200,198034020,12420,12420,12420,12420,100
|
|
20230619,111100,196792020,12420,12420,12420,12420,1
|
|
20230619,111000,196779600,12420,12420,12420,12420,0
|
|
20230619,110900,196779600,12420,12420,12420,12420,0
|
|
20230619,110800,196779600,12420,12420,12420,12420,10
|
|
20230619,110700,196655400,12390,12400,12400,12390,198
|
|
20230619,110600,194201110,12400,12400,12400,12400,0
|
|
20230619,110500,194201110,12400,12400,12400,12400,0
|
|
20230619,110400,194201110,12400,12440,12440,12400,600
|
|
20230619,110300,186758990,12450,12450,12450,12450,0
|
|
20230619,110200,186758990,12450,12450,12450,12450,0
|
|
20230619,110100,186758990,12450,12450,12450,12450,0
|
|
20230619,110000,186758990,12450,12440,12450,12440,320
|
|
20230619,105900,182775040,12440,12440,12440,12440,10
|
|
20230619,105800,182650640,12440,12440,12440,12440,0
|
|
20230619,105700,182650640,12440,12440,12440,12440,0
|
|
20230619,105600,182650640,12440,12440,12440,12440,2
|
|
20230619,105500,182625760,12450,12440,12450,12440,5
|
|
20230619,105400,182563530,12440,12440,12440,12440,100
|
|
20230619,105300,181319530,12440,12440,12440,12440,10
|
|
20230619,105200,181195130,12420,12420,12420,12420,0
|
|
20230619,105100,181195130,12420,12420,12420,12420,2
|
|
20230619,105000,181170290,12430,12430,12430,12430,2
|
|
20230619,104900,181145430,12450,12450,12450,12450,0
|
|
20230619,104800,181145430,12450,12450,12450,12450,1
|
|
20230619,104700,181132980,12450,12450,12450,12450,0
|
|
20230619,104600,181132980,12450,12450,12450,12450,0
|
|
20230619,104500,181132980,12450,12450,12450,12450,0
|
|
20230619,104400,181132980,12450,12440,12450,12440,750
|
|
20230619,104300,171802480,12440,12440,12440,12440,0
|
|
20230619,104200,171802480,12440,12440,12440,12440,0
|
|
20230619,104100,171802480,12440,12440,12440,12440,2
|
|
20230619,104000,171777600,12410,12410,12410,12410,0
|
|
20230619,103900,171777600,12410,12410,12410,12410,5
|
|
20230619,103800,171715550,12440,12440,12440,12440,1
|
|
20230619,103700,171703110,12420,12420,12420,12420,3
|
|
20230619,103600,171665850,12430,12430,12430,12430,6
|
|
20230619,103500,171591270,12420,12420,12420,12420,15
|
|
20230619,103400,171404970,12440,12420,12440,12420,5
|
|
20230619,103300,171342830,12440,12440,12440,12420,4
|
|
20230619,103200,171293110,12430,12430,12430,12430,0
|
|
20230619,103100,171293110,12430,12430,12430,12430,0
|
|
20230619,103000,171293110,12430,12430,12430,12430,2
|
|
20230619,102900,171268250,12440,12440,12450,12440,25
|
|
20230619,102800,170957050,12460,12460,12460,12460,0
|
|
20230619,102700,170957050,12460,12460,12460,12460,0
|
|
20230619,102600,170957050,12460,12460,12460,12460,50
|
|
20230619,102500,170334050,12470,12470,12470,12470,0
|
|
20230619,102400,170334050,12470,12470,12470,12470,0
|
|
20230619,102300,170334050,12470,12400,12470,12380,92
|
|
20230619,102200,169192910,12410,12410,12410,12410,30
|
|
20230619,102100,168820610,12410,12410,12410,12410,0
|
|
20230619,102000,168820610,12410,12400,12410,12400,2
|
|
20230619,101900,168795800,12350,12350,12350,12350,0
|
|
20230619,101800,168795800,12350,12350,12350,12350,0
|
|
20230619,101700,168795800,12350,12350,12350,12350,0
|
|
20230619,101600,168795800,12350,12350,12350,12350,0
|
|
20230619,101500,168795800,12350,12360,12360,12350,3
|
|
20230619,101400,168758740,12360,12360,12360,12360,0
|
|
20230619,101300,168758740,12360,12420,12420,12360,5
|
|
20230619,101200,168696880,12350,12350,12350,12350,0
|
|
20230619,101100,168696880,12350,12410,12410,12350,414
|
|
20230619,101000,163567550,12410,12480,12480,12410,532
|
|
20230619,100900,156957360,12490,12490,12490,12490,0
|
|
20230619,100800,156957360,12490,12490,12490,12490,0
|
|
20230619,100700,156957360,12490,12490,12490,12490,0
|
|
20230619,100600,156957360,12490,12490,12490,12490,6
|
|
20230619,100500,156882420,12490,12490,12490,12490,0
|
|
20230619,100400,156882420,12490,12490,12490,12490,0
|
|
20230619,100300,156882420,12490,12490,12490,12490,20
|
|
20230619,100200,156632620,12500,12490,12500,12490,11
|
|
20230619,100100,156495150,12490,12490,12490,12490,130
|
|
20230619,100000,154871450,12500,12500,12500,12500,0
|
|
20230619,095900,154871450,12500,12500,12500,12500,30
|
|
20230619,095800,154496450,12500,12500,12500,12500,0
|
|
20230619,095700,154496450,12500,12500,12500,12500,0
|
|
20230619,095600,154496450,12500,12550,12550,12500,212
|
|
20230619,095500,151845340,12560,12570,12570,12560,192
|
|
20230619,095400,149433010,12570,12570,12570,12570,1
|
|
20230619,095300,149420440,12560,12550,12600,12550,706
|
|
20230619,095200,140546770,12510,12510,12510,12510,0
|
|
20230619,095100,140546770,12510,12510,12510,12510,0
|
|
20230619,095000,140546770,12510,12510,12510,12510,0
|
|
20230619,094900,140546770,12510,12510,12510,12510,0
|
|
20230619,094800,140546770,12510,12510,12510,12510,3
|
|
20230619,094700,140509240,12500,12500,12500,12500,3
|
|
20230619,094600,140471740,12490,12500,12500,12490,143
|
|
20230619,094500,138685240,12500,12500,12500,12500,101
|
|
20230619,094400,137422740,12520,12550,12550,12500,172
|
|
20230619,094300,135270910,12570,12570,12570,12570,66
|
|
20230619,094200,134441290,12570,12500,12570,12500,1046
|
|
20230619,094100,121334020,12500,12480,12500,12480,181
|
|
20230619,094000,119073370,12480,12480,12480,12480,150
|
|
20230619,093900,117201370,12480,12480,12480,12480,1
|
|
20230619,093800,117188890,12480,12480,12480,12480,82
|
|
20230619,093700,116165530,12480,12480,12480,12480,20
|
|
20230619,093600,115915930,12490,12440,12490,12440,65
|
|
20230619,093500,115104830,12440,12440,12440,12440,287
|
|
20230619,093400,111534550,12450,12520,12520,12450,46
|
|
20230619,093300,110961220,12490,12520,12540,12490,430
|
|
20230619,093200,105581520,12510,12550,12550,12510,569
|
|
20230619,093100,98460650,12550,12550,12550,12530,926
|
|
20230619,093000,86839550,12550,12420,12550,12420,1085
|
|
20230619,092900,73288470,12400,12390,12400,12390,291
|
|
20230619,092800,69680710,12390,12380,12390,12380,102
|
|
20230619,092700,68417940,12360,12340,12360,12340,101
|
|
20230619,092600,67171580,12300,12300,12300,12300,0
|
|
20230619,092500,67171580,12300,12300,12300,12300,38
|
|
20230619,092400,66704180,12300,12300,12300,12300,0
|
|
20230619,092300,66704180,12300,12300,12300,12300,0
|
|
20230619,092200,66704180,12300,12300,12300,12300,0
|
|
20230619,092100,66704180,12300,12300,12300,12300,100
|
|
20230619,092000,65474180,12310,12320,12320,12310,173
|
|
20230619,091900,63343820,12320,12320,12320,12320,50
|
|
20230619,091800,62727820,12310,12310,12310,12310,0
|
|
20230619,091700,62727820,12310,12310,12310,12310,0
|
|
20230619,091600,62727820,12310,12340,12340,12310,55
|
|
20230619,091500,62049890,12330,12330,12330,12330,160
|
|
20230619,091400,60077090,12310,12310,12310,12310,30
|
|
20230619,091300,59707790,12280,12390,12400,12280,933
|
|
20230619,091200,48210920,12390,12400,12400,12390,34
|
|
20230619,091100,47789470,12390,12380,12390,12380,269
|
|
20230619,091000,44456880,12390,12380,12390,12380,426
|
|
20230619,090900,39179490,12330,12330,12330,12330,0
|
|
20230619,090800,39179490,12330,12270,12330,12270,214
|
|
20230619,090700,36550080,12260,12240,12260,12240,1800
|
|
20230619,090600,14500560,12200,12190,12200,12190,116
|
|
20230619,090500,13086130,12170,12170,12170,12170,30
|
|
20230619,090400,12721030,12170,12170,12190,12170,242
|
|
20230619,090300,9775590,12180,12160,12180,12160,2
|
|
20230619,090200,9751250,12200,12190,12200,12150,495
|
|
20230619,090100,3723460,12250,12250,12250,12250,1
|
|
20230619,090000,3711210,12190,12260,12260,12190,303
|