582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,183900,333040100,15410,15410,15410,15410,177
|
|
20230620,183800,333040100,15410,15410,15410,15410,0
|
|
20230620,183700,333040100,15410,15410,15410,15410,0
|
|
20230620,183600,333040100,15410,15410,15410,15410,0
|
|
20230620,183500,333040100,15410,15410,15410,15410,0
|
|
20230620,183400,333040100,15410,15410,15410,15410,0
|
|
20230620,183300,333040100,15410,15410,15410,15410,0
|
|
20230620,183200,333040100,15410,15410,15410,15410,0
|
|
20230620,183100,333040100,15410,15410,15410,15410,0
|
|
20230620,183000,333040100,15410,15410,15410,15410,0
|
|
20230620,182900,333040100,15410,15410,15410,15410,0
|
|
20230620,182800,333040100,15410,15410,15410,15410,0
|
|
20230620,182700,333040100,15410,15410,15410,15410,0
|
|
20230620,182600,333040100,15410,15410,15410,15410,0
|
|
20230620,182500,333040100,15410,15410,15410,15410,0
|
|
20230620,182400,333040100,15410,15410,15410,15410,0
|
|
20230620,182300,333040100,15410,15410,15410,15410,0
|
|
20230620,182200,333040100,15410,15410,15410,15410,0
|
|
20230620,182100,333040100,15410,15410,15410,15410,0
|
|
20230620,182000,333040100,15410,15410,15410,15410,0
|
|
20230620,181900,333040100,15410,15410,15410,15410,0
|
|
20230620,181800,333040100,15410,15410,15410,15410,0
|
|
20230620,181700,333040100,15410,15410,15410,15410,0
|
|
20230620,181600,333040100,15410,15410,15410,15410,0
|
|
20230620,181500,333040100,15410,15410,15410,15410,0
|
|
20230620,181400,333040100,15410,15410,15410,15410,0
|
|
20230620,181300,333040100,15410,15410,15410,15410,0
|
|
20230620,181200,333040100,15410,15410,15410,15410,0
|
|
20230620,181100,333040100,15410,15410,15410,15410,0
|
|
20230620,181000,333040100,15410,15410,15410,15410,0
|
|
20230620,180900,333040100,15410,15410,15410,15410,177
|
|
20230620,180800,333040100,15410,15410,15410,15410,0
|
|
20230620,180700,333040100,15410,15410,15410,15410,0
|
|
20230620,180600,333040100,15410,15410,15410,15410,0
|
|
20230620,180500,333040100,15410,15410,15410,15410,0
|
|
20230620,180400,333040100,15410,15410,15410,15410,0
|
|
20230620,180300,333040100,15410,15410,15410,15410,0
|
|
20230620,180200,333040100,15410,15410,15410,15410,0
|
|
20230620,180100,333040100,15410,15410,15410,15410,0
|
|
20230620,180000,333040100,15410,15410,15410,15410,0
|
|
20230620,175900,333040100,15410,15410,15410,15410,0
|
|
20230620,175800,333040100,15410,15410,15410,15410,0
|
|
20230620,175700,333040100,15410,15410,15410,15410,0
|
|
20230620,175600,333040100,15410,15410,15410,15410,0
|
|
20230620,175500,333040100,15410,15410,15410,15410,0
|
|
20230620,175400,333040100,15410,15410,15410,15410,0
|
|
20230620,175300,333040100,15410,15410,15410,15410,0
|
|
20230620,175200,333040100,15410,15410,15410,15410,0
|
|
20230620,175100,333040100,15410,15410,15410,15410,0
|
|
20230620,175000,333040100,15410,15410,15410,15410,0
|
|
20230620,174900,333040100,15410,15410,15410,15410,0
|
|
20230620,174800,333040100,15410,15410,15410,15410,0
|
|
20230620,174700,333040100,15410,15410,15410,15410,0
|
|
20230620,174600,333040100,15410,15410,15410,15410,0
|
|
20230620,174500,333040100,15410,15410,15410,15410,0
|
|
20230620,174400,333040100,15410,15410,15410,15410,0
|
|
20230620,174300,333040100,15410,15410,15410,15410,0
|
|
20230620,174200,333040100,15410,15410,15410,15410,0
|
|
20230620,174100,333040100,15410,15410,15410,15410,0
|
|
20230620,174000,333040100,15410,15410,15410,15410,0
|
|
20230620,173900,333040100,15410,15410,15410,15410,177
|
|
20230620,173800,333040100,15410,15410,15410,15410,0
|
|
20230620,173700,333040100,15410,15410,15410,15410,0
|
|
20230620,173600,333040100,15410,15410,15410,15410,0
|
|
20230620,173500,333040100,15410,15410,15410,15410,0
|
|
20230620,173400,333040100,15410,15410,15410,15410,0
|
|
20230620,173300,333040100,15410,15410,15410,15410,0
|
|
20230620,173200,333040100,15410,15410,15410,15410,0
|
|
20230620,173100,333040100,15410,15410,15410,15410,0
|
|
20230620,173000,333040100,15410,15410,15410,15410,0
|
|
20230620,172900,333040100,15410,15410,15410,15410,0
|
|
20230620,172800,333040100,15410,15410,15410,15410,0
|
|
20230620,172700,333040100,15410,15410,15410,15410,0
|
|
20230620,172600,333040100,15410,15410,15410,15410,0
|
|
20230620,172500,333040100,15410,15410,15410,15410,0
|
|
20230620,172400,333040100,15410,15410,15410,15410,0
|
|
20230620,172300,333040100,15410,15410,15410,15410,0
|
|
20230620,172200,333040100,15410,15410,15410,15410,0
|
|
20230620,172100,333040100,15410,15410,15410,15410,0
|
|
20230620,172000,333040100,15410,15410,15410,15410,0
|
|
20230620,171900,333040100,15410,15410,15410,15410,0
|
|
20230620,171800,333040100,15410,15410,15410,15410,0
|
|
20230620,171700,333040100,15410,15410,15410,15410,0
|
|
20230620,171600,333040100,15410,15410,15410,15410,0
|
|
20230620,171500,333040100,15410,15410,15410,15410,0
|
|
20230620,171400,333040100,15410,15410,15410,15410,0
|
|
20230620,171300,333040100,15410,15410,15410,15410,0
|
|
20230620,171200,333040100,15410,15410,15410,15410,0
|
|
20230620,171100,333040100,15410,15410,15410,15410,0
|
|
20230620,171000,333040100,15410,15410,15410,15410,0
|
|
20230620,170900,333040100,15410,15410,15410,15410,177
|
|
20230620,170800,333040100,15410,15410,15410,15410,0
|
|
20230620,170700,333040100,15410,15410,15410,15410,0
|
|
20230620,170600,333040100,15410,15410,15410,15410,0
|
|
20230620,170500,333040100,15410,15410,15410,15410,0
|
|
20230620,170400,333040100,15410,15410,15410,15410,0
|
|
20230620,170300,333040100,15410,15410,15410,15410,0
|
|
20230620,170200,333040100,15410,15410,15410,15410,0
|
|
20230620,170100,333040100,15410,15410,15410,15410,0
|
|
20230620,170000,333040100,15410,15410,15410,15410,0
|
|
20230620,165900,333040100,15410,15410,15410,15410,0
|
|
20230620,165800,333040100,15410,15410,15410,15410,0
|
|
20230620,165700,333040100,15410,15410,15410,15410,0
|
|
20230620,165600,333040100,15410,15410,15410,15410,0
|
|
20230620,165500,333040100,15410,15410,15410,15410,0
|
|
20230620,165400,333040100,15410,15410,15410,15410,0
|
|
20230620,165300,333040100,15410,15410,15410,15410,0
|
|
20230620,165200,333040100,15410,15410,15410,15410,0
|
|
20230620,165100,333040100,15410,15410,15410,15410,0
|
|
20230620,165000,333040100,15410,15410,15410,15410,0
|
|
20230620,164900,333040100,15410,15410,15410,15410,0
|
|
20230620,164800,333040100,15410,15410,15410,15410,0
|
|
20230620,164700,333040100,15410,15410,15410,15410,0
|
|
20230620,164600,333040100,15410,15410,15410,15410,0
|
|
20230620,164500,333040100,15410,15410,15410,15410,0
|
|
20230620,164400,333040100,15410,15410,15410,15410,0
|
|
20230620,164300,333040100,15410,15410,15410,15410,0
|
|
20230620,164200,333040100,15410,15410,15410,15410,0
|
|
20230620,164100,333040100,15410,15410,15410,15410,0
|
|
20230620,164000,333040100,15410,15410,15410,15410,0
|
|
20230620,163900,333040100,15410,15410,15410,15410,177
|
|
20230620,163800,333040100,15410,15410,15410,15410,0
|
|
20230620,163700,333040100,15410,15410,15410,15410,0
|
|
20230620,163600,333040100,15410,15410,15410,15410,0
|
|
20230620,163500,333040100,15410,15410,15410,15410,0
|
|
20230620,163400,333040100,15410,15410,15410,15410,0
|
|
20230620,163300,333040100,15410,15410,15410,15410,0
|
|
20230620,163200,333040100,15410,15410,15410,15410,0
|
|
20230620,163100,333040100,15410,15410,15410,15410,0
|
|
20230620,163000,333040100,15410,15410,15410,15410,0
|
|
20230620,162900,333040100,15410,15410,15410,15410,0
|
|
20230620,162800,333040100,15410,15410,15410,15410,0
|
|
20230620,162700,333040100,15410,15410,15410,15410,0
|
|
20230620,162600,333040100,15410,15410,15410,15410,0
|
|
20230620,162500,333040100,15410,15410,15410,15410,0
|
|
20230620,162400,333040100,15410,15410,15410,15410,0
|
|
20230620,162300,333040100,15410,15410,15410,15410,0
|
|
20230620,162200,333040100,15410,15410,15410,15410,0
|
|
20230620,162100,333040100,15410,15410,15410,15410,0
|
|
20230620,162000,333040100,15410,15410,15410,15410,0
|
|
20230620,161900,333040100,15410,15410,15410,15410,0
|
|
20230620,161800,333040100,15410,15410,15410,15410,0
|
|
20230620,161700,333040100,15410,15410,15410,15410,0
|
|
20230620,161600,333040100,15410,15410,15410,15410,0
|
|
20230620,161500,333040100,15410,15410,15410,15410,0
|
|
20230620,161400,333040100,15410,15410,15410,15410,0
|
|
20230620,161300,333040100,15410,15410,15410,15410,0
|
|
20230620,161200,333040100,15410,15410,15410,15410,0
|
|
20230620,161100,333040100,15410,15410,15410,15410,0
|
|
20230620,161000,333040100,15410,15410,15410,15410,0
|
|
20230620,160900,333040100,15410,15410,15410,15410,177
|
|
20230620,160800,333040100,15410,15410,15410,15410,0
|
|
20230620,160700,333040100,15410,15410,15410,15410,0
|
|
20230620,160600,333040100,15410,15410,15410,15410,0
|
|
20230620,160500,333040100,15410,15410,15410,15410,0
|
|
20230620,160400,333040100,15410,15410,15410,15410,0
|
|
20230620,160300,333040100,15410,15410,15410,15410,0
|
|
20230620,160200,333040100,15410,15410,15410,15410,0
|
|
20230620,160100,333040100,15410,15410,15410,15410,0
|
|
20230620,160000,333040100,15410,15410,15410,15410,0
|
|
20230620,155900,333040100,15410,15410,15410,15410,0
|
|
20230620,155800,333040100,15410,15410,15410,15410,0
|
|
20230620,155700,333040100,15410,15410,15410,15410,0
|
|
20230620,155600,333040100,15410,15410,15410,15410,0
|
|
20230620,155500,333040100,15410,15410,15410,15410,0
|
|
20230620,155400,333040100,15410,15410,15410,15410,0
|
|
20230620,155300,333040100,15410,15410,15410,15410,0
|
|
20230620,155200,333040100,15410,15410,15410,15410,0
|
|
20230620,155100,333040100,15410,15410,15410,15410,0
|
|
20230620,155000,333040100,15410,15410,15410,15410,0
|
|
20230620,154900,333040100,15410,15410,15410,15410,0
|
|
20230620,154800,333040100,15410,15410,15410,15410,0
|
|
20230620,154700,333040100,15410,15410,15410,15410,0
|
|
20230620,154600,333040100,15410,15410,15410,15410,0
|
|
20230620,154500,333040100,15410,15410,15410,15410,0
|
|
20230620,154400,333040100,15410,15410,15410,15410,0
|
|
20230620,154300,333040100,15410,15410,15410,15410,0
|
|
20230620,154200,333040100,15410,15410,15410,15410,0
|
|
20230620,154100,333040100,15410,15410,15410,15410,0
|
|
20230620,154000,333040100,15410,15410,15410,15410,0
|
|
20230620,153900,333040100,15410,15410,15410,15410,177
|
|
20230620,153800,333040100,15410,15410,15410,15410,0
|
|
20230620,153700,333040100,15410,15410,15410,15410,0
|
|
20230620,153600,333040100,15410,15410,15410,15410,0
|
|
20230620,153500,333040100,15410,15410,15410,15410,0
|
|
20230620,153400,333040100,15410,15410,15410,15410,0
|
|
20230620,153300,333040100,15410,15410,15410,15410,0
|
|
20230620,153200,333040100,15410,15410,15410,15410,0
|
|
20230620,153100,333040100,15410,15410,15410,15410,0
|
|
20230620,153000,333040100,15410,15410,15410,15410,177
|
|
20230620,152900,330312530,15410,15410,15410,15410,0
|
|
20230620,152800,330312530,15410,15410,15410,15410,0
|
|
20230620,152700,330312530,15410,15410,15410,15410,0
|
|
20230620,152600,330312530,15410,15410,15410,15410,0
|
|
20230620,152500,330312530,15410,15410,15410,15410,0
|
|
20230620,152400,330312530,15410,15410,15410,15410,0
|
|
20230620,152300,330312530,15410,15410,15410,15410,0
|
|
20230620,152200,330312530,15410,15410,15410,15410,0
|
|
20230620,152100,330312530,15410,15410,15410,15410,0
|
|
20230620,152000,330312530,15410,15410,15410,15410,0
|
|
20230620,151900,330312530,15410,15400,15410,15400,121
|
|
20230620,151800,328448920,15410,15410,15410,15410,14
|
|
20230620,151700,328233180,15410,15410,15410,15410,7
|
|
20230620,151600,328125310,15410,15400,15410,15400,86
|
|
20230620,151500,326800440,15390,15390,15390,15390,414
|
|
20230620,151400,320428980,15390,15410,15410,15390,66
|
|
20230620,151300,319412600,15410,15410,15410,15410,0
|
|
20230620,151200,319412600,15410,15400,15410,15400,45
|
|
20230620,151100,318719170,15400,15400,15400,15400,118
|
|
20230620,151000,316901970,15400,15400,15400,15390,30
|
|
20230620,150900,316439980,15400,15400,15400,15400,187
|
|
20230620,150800,313560180,15390,15380,15390,15380,246
|
|
20230620,150700,309774340,15390,15390,15390,15390,0
|
|
20230620,150600,309774340,15390,15390,15390,15390,0
|
|
20230620,150500,309774340,15390,15380,15390,15380,85
|
|
20230620,150400,308466820,15390,15390,15390,15390,1
|
|
20230620,150300,308451430,15390,15390,15390,15390,20
|
|
20230620,150200,308143630,15390,15390,15390,15390,0
|
|
20230620,150100,308143630,15390,15380,15390,15380,48
|
|
20230620,150000,307404960,15380,15380,15380,15380,124
|
|
20230620,145900,305497840,15380,15380,15380,15380,0
|
|
20230620,145800,305497840,15380,15380,15380,15380,0
|
|
20230620,145700,305497840,15380,15380,15380,15380,0
|
|
20230620,145600,305497840,15380,15380,15380,15380,1
|
|
20230620,145500,305482460,15380,15380,15380,15380,10
|
|
20230620,145400,305328660,15380,15370,15380,15370,11
|
|
20230620,145300,305159550,15380,15380,15380,15380,1
|
|
20230620,145200,305144170,15380,15380,15380,15380,16
|
|
20230620,145100,304898090,15380,15380,15380,15380,0
|
|
20230620,145000,304898090,15380,15380,15380,15380,116
|
|
20230620,144900,303114010,15380,15380,15380,15380,0
|
|
20230620,144800,303114010,15380,15380,15380,15380,0
|
|
20230620,144700,303114010,15380,15360,15380,15360,194
|
|
20230620,144600,300134150,15360,15360,15360,15360,1
|
|
20230620,144500,300118790,15370,15370,15370,15370,138
|
|
20230620,144400,297997730,15380,15380,15380,15380,27
|
|
20230620,144300,297582470,15390,15390,15390,15390,0
|
|
20230620,144200,297582470,15390,15390,15390,15390,10
|
|
20230620,144100,297428570,15390,15390,15390,15390,56
|
|
20230620,144000,296566730,15390,15390,15390,15390,0
|
|
20230620,143900,296566730,15390,15390,15390,15390,2
|
|
20230620,143800,296535950,15380,15380,15380,15380,150
|
|
20230620,143700,294228950,15380,15380,15380,15380,6
|
|
20230620,143600,294136670,15390,15390,15390,15390,0
|
|
20230620,143500,294136670,15390,15390,15390,15390,1
|
|
20230620,143400,294121280,15360,15360,15360,15360,5
|
|
20230620,143300,294044480,15370,15370,15370,15370,130
|
|
20230620,143200,292046380,15370,15370,15370,15370,53
|
|
20230620,143100,291231770,15370,15370,15370,15370,156
|
|
20230620,143000,288834050,15390,15390,15390,15390,0
|
|
20230620,142900,288834050,15390,15390,15390,15390,0
|
|
20230620,142800,288834050,15390,15390,15390,15390,1
|
|
20230620,142700,288818660,15370,15370,15370,15370,47
|
|
20230620,142600,288096270,15340,15340,15340,15340,0
|
|
20230620,142500,288096270,15340,15340,15340,15340,0
|
|
20230620,142400,288096270,15340,15340,15340,15340,0
|
|
20230620,142300,288096270,15340,15340,15340,15340,0
|
|
20230620,142200,288096270,15340,15340,15340,15340,3
|
|
20230620,142100,288050250,15370,15370,15370,15370,0
|
|
20230620,142000,288050250,15370,15370,15370,15370,0
|
|
20230620,141900,288050250,15370,15370,15370,15370,0
|
|
20230620,141800,288050250,15370,15370,15370,15370,1
|
|
20230620,141700,288034880,15370,15370,15370,15370,0
|
|
20230620,141600,288034880,15370,15370,15370,15370,0
|
|
20230620,141500,288034880,15370,15370,15370,15370,0
|
|
20230620,141400,288034880,15370,15370,15370,15370,1
|
|
20230620,141300,288019510,15370,15360,15370,15360,11
|
|
20230620,141200,287850450,15350,15350,15350,15350,3
|
|
20230620,141100,287804400,15360,15350,15360,15350,18
|
|
20230620,141000,287527980,15350,15350,15350,15350,4
|
|
20230620,140900,287466580,15360,15360,15360,15360,62
|
|
20230620,140800,286514260,15360,15360,15360,15360,3
|
|
20230620,140700,286468180,15370,15370,15370,15370,0
|
|
20230620,140600,286468180,15370,15370,15370,15370,0
|
|
20230620,140500,286468180,15370,15370,15370,15370,0
|
|
20230620,140400,286468180,15370,15370,15370,15370,1
|
|
20230620,140300,286452810,15370,15370,15370,15370,0
|
|
20230620,140200,286452810,15370,15370,15370,15370,1
|
|
20230620,140100,286437440,15370,15370,15370,15370,0
|
|
20230620,140000,286437440,15370,15370,15370,15370,1
|
|
20230620,135900,286422070,15370,15370,15370,15370,0
|
|
20230620,135800,286422070,15370,15370,15370,15370,1
|
|
20230620,135700,286406700,15370,15370,15370,15370,0
|
|
20230620,135600,286406700,15370,15370,15370,15370,0
|
|
20230620,135500,286406700,15370,15380,15380,15370,51
|
|
20230620,135400,285622620,15380,15380,15380,15380,0
|
|
20230620,135300,285622620,15380,15380,15380,15380,20
|
|
20230620,135200,285315020,15390,15390,15390,15390,1
|
|
20230620,135100,285299630,15390,15390,15390,15390,0
|
|
20230620,135000,285299630,15390,15390,15390,15390,0
|
|
20230620,134900,285299630,15390,15390,15390,15390,6
|
|
20230620,134800,285207290,15390,15390,15390,15380,72
|
|
20230620,134700,284099220,15390,15390,15390,15390,0
|
|
20230620,134600,284099220,15390,15390,15400,15390,301
|
|
20230620,134500,279465070,15380,15380,15380,15380,0
|
|
20230620,134400,279465070,15380,15380,15380,15380,29
|
|
20230620,134300,279019050,15380,15380,15380,15380,0
|
|
20230620,134200,279019050,15380,15380,15380,15380,0
|
|
20230620,134100,279019050,15380,15390,15390,15380,2
|
|
20230620,134000,278988280,15390,15390,15390,15390,0
|
|
20230620,133900,278988280,15390,15390,15390,15390,0
|
|
20230620,133800,278988280,15390,15390,15390,15390,1
|
|
20230620,133700,278972890,15370,15370,15370,15370,0
|
|
20230620,133600,278972890,15370,15370,15370,15370,15
|
|
20230620,133500,278742340,15370,15370,15370,15370,0
|
|
20230620,133400,278742340,15370,15370,15370,15370,1
|
|
20230620,133300,278726970,15360,15360,15360,15360,69
|
|
20230620,133200,277667130,15360,15360,15360,15360,0
|
|
20230620,133100,277667130,15360,15360,15360,15360,1
|
|
20230620,133000,277651770,15370,15370,15370,15370,2
|
|
20230620,132900,277621030,15350,15350,15350,15350,18
|
|
20230620,132800,277344730,15350,15350,15350,15350,0
|
|
20230620,132700,277344730,15350,15350,15350,15350,7
|
|
20230620,132600,277237280,15350,15350,15350,15350,20
|
|
20230620,132500,276930280,15350,15350,15350,15350,0
|
|
20230620,132400,276930280,15350,15350,15350,15350,57
|
|
20230620,132300,276055330,15370,15370,15370,15370,1
|
|
20230620,132200,276039960,15370,15370,15370,15370,3
|
|
20230620,132100,275993850,15370,15370,15370,15370,0
|
|
20230620,132000,275993850,15370,15390,15390,15370,20
|
|
20230620,131900,275686250,15390,15390,15390,15390,0
|
|
20230620,131800,275686250,15390,15380,15390,15380,144
|
|
20230620,131700,273470230,15370,15370,15370,15370,2
|
|
20230620,131600,273439490,15380,15380,15380,15380,2
|
|
20230620,131500,273408730,15370,15380,15380,15370,7
|
|
20230620,131400,273301080,15380,15390,15390,15380,27
|
|
20230620,131300,272885810,15390,15390,15390,15390,19
|
|
20230620,131200,272593400,15390,15340,15390,15340,63
|
|
20230620,131100,271626410,15330,15300,15330,15300,433
|
|
20230620,131000,264995600,15300,15290,15300,15290,290
|
|
20230620,130900,260559750,15290,15290,15290,15290,1
|
|
20230620,130800,260544460,15250,15240,15250,15240,288
|
|
20230620,130700,256154580,15240,15240,15240,15240,1
|
|
20230620,130600,256139340,15220,15220,15220,15220,0
|
|
20230620,130500,256139340,15220,15220,15220,15220,678
|
|
20230620,130400,245820180,15220,15220,15220,15220,152
|
|
20230620,130300,243506740,15220,15220,15220,15220,0
|
|
20230620,130200,243506740,15220,15220,15220,15220,202
|
|
20230620,130100,240432300,15220,15220,15220,15220,0
|
|
20230620,130000,240432300,15220,15220,15220,15220,1
|
|
20230620,125900,240417080,15210,15210,15220,15210,662
|
|
20230620,125800,230344250,15200,15200,15200,15200,0
|
|
20230620,125700,230344250,15200,15200,15200,15200,17
|
|
20230620,125600,230085850,15200,15200,15200,15200,0
|
|
20230620,125500,230085850,15200,15200,15200,15200,0
|
|
20230620,125400,230085850,15200,15200,15200,15200,0
|
|
20230620,125300,230085850,15200,15200,15200,15200,0
|
|
20230620,125200,230085850,15200,15200,15200,15200,3
|
|
20230620,125100,230040250,15200,15200,15200,15200,0
|
|
20230620,125000,230040250,15200,15200,15200,15200,100
|
|
20230620,124900,228520250,15200,15200,15200,15200,3
|
|
20230620,124800,228474650,15210,15210,15210,15210,0
|
|
20230620,124700,228474650,15210,15210,15210,15210,0
|
|
20230620,124600,228474650,15210,15210,15210,15210,2
|
|
20230620,124500,228444230,15210,15210,15210,15210,0
|
|
20230620,124400,228444230,15210,15210,15210,15210,0
|
|
20230620,124300,228444230,15210,15210,15210,15210,0
|
|
20230620,124200,228444230,15210,15180,15210,15180,105
|
|
20230620,124100,226850300,15170,15170,15170,15170,0
|
|
20230620,124000,226850300,15170,15170,15170,15170,0
|
|
20230620,123900,226850300,15170,15170,15170,15170,46
|
|
20230620,123800,226152480,15170,15170,15170,15170,4
|
|
20230620,123700,226091800,15170,15170,15170,15170,0
|
|
20230620,123600,226091800,15170,15170,15170,15170,1
|
|
20230620,123500,226076630,15130,15130,15130,15130,1
|
|
20230620,123400,226061500,15170,15170,15170,15170,1
|
|
20230620,123300,226046330,15180,15180,15180,15180,0
|
|
20230620,123200,226046330,15180,15180,15180,15180,0
|
|
20230620,123100,226046330,15180,15180,15180,15180,200
|
|
20230620,123000,223010330,15100,15100,15100,15100,0
|
|
20230620,122900,223010330,15100,15100,15100,15100,0
|
|
20230620,122800,223010330,15100,15100,15100,15100,0
|
|
20230620,122700,223010330,15100,15100,15100,15100,0
|
|
20230620,122600,223010330,15100,15100,15100,15100,0
|
|
20230620,122500,223010330,15100,15100,15100,15100,0
|
|
20230620,122400,223010330,15100,15100,15100,15100,0
|
|
20230620,122300,223010330,15100,15110,15110,15100,319
|
|
20230620,122200,218193330,15100,15100,15100,15100,0
|
|
20230620,122100,218193330,15100,15140,15140,15100,34
|
|
20230620,122000,217679130,15100,15100,15100,15100,0
|
|
20230620,121900,217679130,15100,15100,15100,15100,0
|
|
20230620,121800,217679130,15100,15100,15100,15100,0
|
|
20230620,121700,217679130,15100,15100,15100,15100,0
|
|
20230620,121600,217679130,15100,15100,15100,15100,0
|
|
20230620,121500,217679130,15100,15100,15100,15100,0
|
|
20230620,121400,217679130,15100,15100,15100,15100,0
|
|
20230620,121300,217679130,15100,15100,15100,15100,2
|
|
20230620,121200,217648930,15140,15140,15140,15140,0
|
|
20230620,121100,217648930,15140,15140,15140,15140,0
|
|
20230620,121000,217648930,15140,15140,15140,15140,0
|
|
20230620,120900,217648930,15140,15140,15140,15140,0
|
|
20230620,120800,217648930,15140,15140,15140,15140,0
|
|
20230620,120700,217648930,15140,15140,15140,15140,0
|
|
20230620,120600,217648930,15140,15140,15140,15140,40
|
|
20230620,120500,217043330,15110,15110,15110,15110,0
|
|
20230620,120400,217043330,15110,15120,15120,15110,32
|
|
20230620,120300,216559800,15110,15110,15110,15110,0
|
|
20230620,120200,216559800,15110,15110,15110,15110,0
|
|
20230620,120100,216559800,15110,15110,15110,15110,0
|
|
20230620,120000,216559800,15110,15110,15110,15110,0
|
|
20230620,115900,216559800,15110,15110,15110,15110,0
|
|
20230620,115800,216559800,15110,15110,15110,15110,0
|
|
20230620,115700,216559800,15110,15110,15110,15110,2
|
|
20230620,115600,216529580,15120,15140,15140,15120,75
|
|
20230620,115500,215394420,15180,15180,15180,15180,0
|
|
20230620,115400,215394420,15180,15180,15180,15180,1
|
|
20230620,115300,215379240,15180,15180,15180,15180,5
|
|
20230620,115200,215303340,15130,15130,15130,15130,8
|
|
20230620,115100,215182300,15190,15190,15190,15190,0
|
|
20230620,115000,215182300,15190,15190,15190,15190,0
|
|
20230620,114900,215182300,15190,15160,15190,15140,174
|
|
20230620,114800,212547430,15200,15200,15200,15200,38
|
|
20230620,114700,211969830,15200,15200,15200,15200,2
|
|
20230620,114600,211939430,15200,15200,15200,15200,0
|
|
20230620,114500,211939430,15200,15200,15200,15200,0
|
|
20230620,114400,211939430,15200,15200,15200,15200,0
|
|
20230620,114300,211939430,15200,15200,15200,15200,1
|
|
20230620,114200,211924230,15150,15150,15150,15150,0
|
|
20230620,114100,211924230,15150,15150,15150,15150,0
|
|
20230620,114000,211924230,15150,15150,15150,15150,0
|
|
20230620,113900,211924230,15150,15150,15150,15150,0
|
|
20230620,113800,211924230,15150,15150,15150,15150,0
|
|
20230620,113700,211924230,15150,15150,15150,15150,0
|
|
20230620,113600,211924230,15150,15150,15150,15150,0
|
|
20230620,113500,211924230,15150,15150,15150,15150,0
|
|
20230620,113400,211924230,15150,15150,15150,15150,0
|
|
20230620,113300,211924230,15150,15150,15150,15150,0
|
|
20230620,113200,211924230,15150,15150,15150,15150,0
|
|
20230620,113100,211924230,15150,15150,15150,15150,500
|
|
20230620,113000,204349230,15170,15170,15170,15170,0
|
|
20230620,112900,204349230,15170,15170,15170,15170,120
|
|
20230620,112800,202528830,15180,15210,15210,15180,117
|
|
20230620,112700,200752620,15220,15220,15220,15220,0
|
|
20230620,112600,200752620,15220,15220,15220,15220,20
|
|
20230620,112500,200448220,15230,15230,15230,15230,0
|
|
20230620,112400,200448220,15230,15230,15230,15230,0
|
|
20230620,112300,200448220,15230,15230,15230,15230,0
|
|
20230620,112200,200448220,15230,15230,15230,15230,0
|
|
20230620,112100,200448220,15230,15230,15230,15230,1
|
|
20230620,112000,200432990,15230,15230,15230,15230,0
|
|
20230620,111900,200432990,15230,15230,15230,15230,65
|
|
20230620,111800,199443040,15240,15240,15240,15240,0
|
|
20230620,111700,199443040,15240,15240,15240,15240,0
|
|
20230620,111600,199443040,15240,15240,15240,15240,0
|
|
20230620,111500,199443040,15240,15240,15240,15240,0
|
|
20230620,111400,199443040,15240,15240,15240,15240,0
|
|
20230620,111300,199443040,15240,15240,15240,15240,0
|
|
20230620,111200,199443040,15240,15240,15240,15240,0
|
|
20230620,111100,199443040,15240,15230,15240,15230,200
|
|
20230620,111000,196395110,15180,15180,15180,15180,0
|
|
20230620,110900,196395110,15180,15180,15180,15180,0
|
|
20230620,110800,196395110,15180,15180,15180,15180,0
|
|
20230620,110700,196395110,15180,15180,15180,15180,0
|
|
20230620,110600,196395110,15180,15190,15200,15180,198
|
|
20230620,110500,193388440,15240,15240,15240,15240,0
|
|
20230620,110400,193388440,15240,15240,15240,15240,19
|
|
20230620,110300,193098880,15200,15200,15200,15200,1
|
|
20230620,110200,193083680,15200,15200,15200,15200,71
|
|
20230620,110100,192004480,15200,15200,15200,15200,1
|
|
20230620,110000,191989280,15200,15200,15200,15200,104
|
|
20230620,105900,190408480,15200,15200,15200,15200,51
|
|
20230620,105800,189633280,15210,15210,15210,15210,100
|
|
20230620,105700,188112280,15220,15220,15220,15220,95
|
|
20230620,105600,186666380,15230,15230,15230,15230,22
|
|
20230620,105500,186331320,15250,15260,15260,15250,34
|
|
20230620,105400,185812490,15260,15260,15260,15260,0
|
|
20230620,105300,185812490,15260,15260,15260,15260,6
|
|
20230620,105200,185720930,15260,15260,15260,15260,0
|
|
20230620,105100,185720930,15260,15260,15260,15260,0
|
|
20230620,105000,185720930,15260,15260,15260,15260,2
|
|
20230620,104900,185690410,15260,15260,15260,15260,0
|
|
20230620,104800,185690410,15260,15260,15260,15260,58
|
|
20230620,104700,184805330,15260,15260,15260,15260,300
|
|
20230620,104600,180227330,15220,15230,15230,15220,150
|
|
20230620,104500,177943830,15230,15230,15230,15230,76
|
|
20230620,104400,176786350,15230,15240,15240,15230,91
|
|
20230620,104300,175399940,15260,15260,15260,15260,9
|
|
20230620,104200,175262600,15260,15260,15260,15260,30
|
|
20230620,104100,174804800,15260,15260,15260,15260,10
|
|
20230620,104000,174652200,15250,15250,15250,15250,0
|
|
20230620,103900,174652200,15250,15250,15250,15250,0
|
|
20230620,103800,174652200,15250,15250,15250,15250,0
|
|
20230620,103700,174652200,15250,15250,15250,15250,0
|
|
20230620,103600,174652200,15250,15250,15250,15250,0
|
|
20230620,103500,174652200,15250,15260,15260,15250,25
|
|
20230620,103400,174270940,15290,15290,15290,15290,0
|
|
20230620,103300,174270940,15290,15290,15290,15290,5
|
|
20230620,103200,174194490,15290,15290,15290,15290,128
|
|
20230620,103100,172237370,15300,15180,15300,15180,1516
|
|
20230620,103000,149174120,15170,15170,15170,15170,544
|
|
20230620,102900,140921640,15170,15170,15170,15170,3
|
|
20230620,102800,140876130,15170,15170,15170,15170,2
|
|
20230620,102700,140845790,15170,15170,15170,15170,1
|
|
20230620,102600,140830620,15170,15170,15170,15170,0
|
|
20230620,102500,140830620,15170,15160,15170,15160,564
|
|
20230620,102400,132280370,15150,15150,15150,15150,113
|
|
20230620,102300,130568420,15140,15140,15140,15140,982
|
|
20230620,102200,115700940,15140,15120,15140,15120,59
|
|
20230620,102100,114808840,15120,15120,15120,15120,0
|
|
20230620,102000,114808840,15120,15120,15120,15120,0
|
|
20230620,101900,114808840,15120,15120,15120,15120,1
|
|
20230620,101800,114793720,15120,15120,15120,15120,0
|
|
20230620,101700,114793720,15120,15120,15120,15120,0
|
|
20230620,101600,114793720,15120,15120,15120,15120,1
|
|
20230620,101500,114778600,15080,15080,15080,15080,125
|
|
20230620,101400,112893600,15120,15080,15120,15080,401
|
|
20230620,101300,106832640,15040,15040,15040,15040,1
|
|
20230620,101200,106817600,15030,15030,15030,15030,50
|
|
20230620,101100,106066100,15030,15080,15080,15030,58
|
|
20230620,101000,105194300,15080,15080,15080,15080,3
|
|
20230620,100900,105149060,15020,15020,15020,15020,0
|
|
20230620,100800,105149060,15020,15020,15020,15020,0
|
|
20230620,100700,105149060,15020,15070,15070,15020,433
|
|
20230620,100600,98634660,15080,15080,15080,15080,1
|
|
20230620,100500,98619580,15060,15060,15060,15060,12
|
|
20230620,100400,98438860,15060,15060,15060,15060,0
|
|
20230620,100300,98438860,15060,15060,15060,15060,0
|
|
20230620,100200,98438860,15060,15030,15060,15030,132
|
|
20230620,100100,96454510,15060,15060,15060,15060,0
|
|
20230620,100000,96454510,15060,15060,15060,15060,1
|
|
20230620,095900,96439450,15060,15060,15060,15060,0
|
|
20230620,095800,96439450,15060,15070,15070,15060,69
|
|
20230620,095700,95400090,15080,15080,15080,15080,0
|
|
20230620,095600,95400090,15080,15080,15080,15080,1
|
|
20230620,095500,95385010,15070,15070,15070,15070,0
|
|
20230620,095400,95385010,15070,15080,15080,15070,24
|
|
20230620,095300,95023150,15090,15130,15130,15090,191
|
|
20230620,095200,92138410,15140,15140,15140,15140,1
|
|
20230620,095100,92123270,15140,15140,15140,15140,1
|
|
20230620,095000,92108130,15140,15140,15140,15140,2
|
|
20230620,094900,92077850,15140,15140,15140,15140,1
|
|
20230620,094800,92062710,15140,15140,15140,15140,5
|
|
20230620,094700,91987010,15140,15140,15140,15140,1
|
|
20230620,094600,91971870,15140,15140,15140,15140,7
|
|
20230620,094500,91865890,15140,15140,15140,15140,50
|
|
20230620,094400,91108890,15140,15140,15140,15140,2
|
|
20230620,094300,91078610,15150,15160,15160,15150,22
|
|
20230620,094200,90745300,15150,15150,15150,15150,0
|
|
20230620,094100,90745300,15150,15150,15150,15150,1
|
|
20230620,094000,90730150,15150,15160,15160,15150,51
|
|
20230620,093900,89957490,15150,15150,15150,15150,8
|
|
20230620,093800,89836290,15150,15150,15150,15150,10
|
|
20230620,093700,89684790,15150,15150,15150,15150,1
|
|
20230620,093600,89669640,15150,15150,15150,15150,0
|
|
20230620,093500,89669640,15150,15150,15150,15150,0
|
|
20230620,093400,89669640,15150,15150,15150,15150,227
|
|
20230620,093300,86230590,15150,15150,15150,15150,1
|
|
20230620,093200,86215440,15050,15050,15050,15050,0
|
|
20230620,093100,86215440,15050,15150,15150,15050,106
|
|
20230620,093000,84620040,15050,15050,15050,15050,0
|
|
20230620,092900,84620040,15050,15160,15160,15050,24
|
|
20230620,092800,84258300,15170,15170,15170,15170,1
|
|
20230620,092700,84243130,15160,15160,15160,15160,51
|
|
20230620,092600,83469970,15170,15170,15170,15170,50
|
|
20230620,092500,82711470,15170,15170,15170,15170,11
|
|
20230620,092400,82544600,15170,15170,15170,15170,0
|
|
20230620,092300,82544600,15170,15170,15170,15170,0
|
|
20230620,092200,82544600,15170,15050,15170,15050,11
|
|
20230620,092100,82378930,15170,15170,15170,15170,0
|
|
20230620,092000,82378930,15170,15170,15170,15170,0
|
|
20230620,091900,82378930,15170,15170,15170,15170,4
|
|
20230620,091800,82318250,15020,15020,15020,15020,0
|
|
20230620,091700,82318250,15020,15020,15020,15020,0
|
|
20230620,091600,82318250,15020,15020,15020,15020,257
|
|
20230620,091500,78458110,15160,15160,15160,15160,0
|
|
20230620,091400,78458110,15160,15160,15160,15160,0
|
|
20230620,091300,78458110,15160,15160,15160,15160,12
|
|
20230620,091200,78276190,14940,14950,14950,14940,3594
|
|
20230620,091100,24546410,14910,15050,15050,14910,629
|
|
20230620,091000,15157750,15050,15050,15050,15050,6
|
|
20230620,090900,15067450,15050,15150,15150,15050,50
|
|
20230620,090800,14314250,15200,15200,15200,15200,0
|
|
20230620,090700,14314250,15200,15200,15200,15200,0
|
|
20230620,090600,14314250,15200,15200,15200,15200,2
|
|
20230620,090500,14283850,14930,15200,15200,14930,264
|
|
20230620,090400,10333650,15220,15200,15220,15200,5
|
|
20230620,090300,10257630,15200,15140,15200,15140,7
|
|
20230620,090200,10151530,15140,15140,15140,15140,20
|
|
20230620,090100,9848730,15140,15140,15140,15140,66
|
|
20230620,090000,8849490,15140,15050,15140,15050,588
|