577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,183400,183854930,13560,13560,13560,13560,207
|
|
20230615,183300,183854930,13560,13560,13560,13560,0
|
|
20230615,183200,183854930,13560,13560,13560,13560,0
|
|
20230615,183100,183854930,13560,13560,13560,13560,0
|
|
20230615,183000,183854930,13560,13560,13560,13560,0
|
|
20230615,182900,183854930,13560,13560,13560,13560,0
|
|
20230615,182800,183854930,13560,13560,13560,13560,0
|
|
20230615,182700,183854930,13560,13560,13560,13560,0
|
|
20230615,182600,183854930,13560,13560,13560,13560,0
|
|
20230615,182500,183854930,13560,13560,13560,13560,0
|
|
20230615,182400,183854930,13560,13560,13560,13560,0
|
|
20230615,182300,183854930,13560,13560,13560,13560,0
|
|
20230615,182200,183854930,13560,13560,13560,13560,0
|
|
20230615,182100,183854930,13560,13560,13560,13560,0
|
|
20230615,182000,183854930,13560,13560,13560,13560,0
|
|
20230615,181900,183854930,13560,13560,13560,13560,0
|
|
20230615,181800,183854930,13560,13560,13560,13560,0
|
|
20230615,181700,183854930,13560,13560,13560,13560,0
|
|
20230615,181600,183854930,13560,13560,13560,13560,0
|
|
20230615,181500,183854930,13560,13560,13560,13560,0
|
|
20230615,181400,183854930,13560,13560,13560,13560,0
|
|
20230615,181300,183854930,13560,13560,13560,13560,0
|
|
20230615,181200,183854930,13560,13560,13560,13560,0
|
|
20230615,181100,183854930,13560,13560,13560,13560,0
|
|
20230615,181000,183854930,13560,13560,13560,13560,0
|
|
20230615,180900,183854930,13560,13560,13560,13560,0
|
|
20230615,180800,183854930,13560,13560,13560,13560,0
|
|
20230615,180700,183854930,13560,13560,13560,13560,0
|
|
20230615,180600,183854930,13560,13560,13560,13560,0
|
|
20230615,180500,183854930,13560,13560,13560,13560,0
|
|
20230615,180400,183854930,13560,13560,13560,13560,207
|
|
20230615,180300,183854930,13560,13560,13560,13560,0
|
|
20230615,180200,183854930,13560,13560,13560,13560,0
|
|
20230615,180100,183854930,13560,13560,13560,13560,0
|
|
20230615,180000,183854930,13560,13560,13560,13560,0
|
|
20230615,175900,183854930,13560,13560,13560,13560,0
|
|
20230615,175800,183854930,13560,13560,13560,13560,0
|
|
20230615,175700,183854930,13560,13560,13560,13560,0
|
|
20230615,175600,183854930,13560,13560,13560,13560,0
|
|
20230615,175500,183854930,13560,13560,13560,13560,0
|
|
20230615,175400,183854930,13560,13560,13560,13560,0
|
|
20230615,175300,183854930,13560,13560,13560,13560,0
|
|
20230615,175200,183854930,13560,13560,13560,13560,0
|
|
20230615,175100,183854930,13560,13560,13560,13560,0
|
|
20230615,175000,183854930,13560,13560,13560,13560,0
|
|
20230615,174900,183854930,13560,13560,13560,13560,0
|
|
20230615,174800,183854930,13560,13560,13560,13560,0
|
|
20230615,174700,183854930,13560,13560,13560,13560,0
|
|
20230615,174600,183854930,13560,13560,13560,13560,0
|
|
20230615,174500,183854930,13560,13560,13560,13560,0
|
|
20230615,174400,183854930,13560,13560,13560,13560,0
|
|
20230615,174300,183854930,13560,13560,13560,13560,0
|
|
20230615,174200,183854930,13560,13560,13560,13560,0
|
|
20230615,174100,183854930,13560,13560,13560,13560,0
|
|
20230615,174000,183854930,13560,13560,13560,13560,0
|
|
20230615,173900,183854930,13560,13560,13560,13560,0
|
|
20230615,173800,183854930,13560,13560,13560,13560,0
|
|
20230615,173700,183854930,13560,13560,13560,13560,0
|
|
20230615,173600,183854930,13560,13560,13560,13560,0
|
|
20230615,173500,183854930,13560,13560,13560,13560,0
|
|
20230615,173400,183854930,13560,13560,13560,13560,207
|
|
20230615,173300,183854930,13560,13560,13560,13560,0
|
|
20230615,173200,183854930,13560,13560,13560,13560,0
|
|
20230615,173100,183854930,13560,13560,13560,13560,0
|
|
20230615,173000,183854930,13560,13560,13560,13560,0
|
|
20230615,172900,183854930,13560,13560,13560,13560,0
|
|
20230615,172800,183854930,13560,13560,13560,13560,0
|
|
20230615,172700,183854930,13560,13560,13560,13560,0
|
|
20230615,172600,183854930,13560,13560,13560,13560,0
|
|
20230615,172500,183854930,13560,13560,13560,13560,0
|
|
20230615,172400,183854930,13560,13560,13560,13560,0
|
|
20230615,172300,183854930,13560,13560,13560,13560,0
|
|
20230615,172200,183854930,13560,13560,13560,13560,0
|
|
20230615,172100,183854930,13560,13560,13560,13560,0
|
|
20230615,172000,183854930,13560,13560,13560,13560,0
|
|
20230615,171900,183854930,13560,13560,13560,13560,0
|
|
20230615,171800,183854930,13560,13560,13560,13560,0
|
|
20230615,171700,183854930,13560,13560,13560,13560,0
|
|
20230615,171600,183854930,13560,13560,13560,13560,0
|
|
20230615,171500,183854930,13560,13560,13560,13560,0
|
|
20230615,171400,183854930,13560,13560,13560,13560,0
|
|
20230615,171300,183854930,13560,13560,13560,13560,0
|
|
20230615,171200,183854930,13560,13560,13560,13560,0
|
|
20230615,171100,183854930,13560,13560,13560,13560,0
|
|
20230615,171000,183854930,13560,13560,13560,13560,0
|
|
20230615,170900,183854930,13560,13560,13560,13560,0
|
|
20230615,170800,183854930,13560,13560,13560,13560,0
|
|
20230615,170700,183854930,13560,13560,13560,13560,0
|
|
20230615,170600,183854930,13560,13560,13560,13560,0
|
|
20230615,170500,183854930,13560,13560,13560,13560,0
|
|
20230615,170400,183854930,13560,13560,13560,13560,207
|
|
20230615,170300,183854930,13560,13560,13560,13560,0
|
|
20230615,170200,183854930,13560,13560,13560,13560,0
|
|
20230615,170100,183854930,13560,13560,13560,13560,0
|
|
20230615,170000,183854930,13560,13560,13560,13560,0
|
|
20230615,165900,183854930,13560,13560,13560,13560,0
|
|
20230615,165800,183854930,13560,13560,13560,13560,0
|
|
20230615,165700,183854930,13560,13560,13560,13560,0
|
|
20230615,165600,183854930,13560,13560,13560,13560,0
|
|
20230615,165500,183854930,13560,13560,13560,13560,0
|
|
20230615,165400,183854930,13560,13560,13560,13560,0
|
|
20230615,165300,183854930,13560,13560,13560,13560,0
|
|
20230615,165200,183854930,13560,13560,13560,13560,0
|
|
20230615,165100,183854930,13560,13560,13560,13560,0
|
|
20230615,165000,183854930,13560,13560,13560,13560,0
|
|
20230615,164900,183854930,13560,13560,13560,13560,0
|
|
20230615,164800,183854930,13560,13560,13560,13560,0
|
|
20230615,164700,183854930,13560,13560,13560,13560,0
|
|
20230615,164600,183854930,13560,13560,13560,13560,0
|
|
20230615,164500,183854930,13560,13560,13560,13560,0
|
|
20230615,164400,183854930,13560,13560,13560,13560,0
|
|
20230615,164300,183854930,13560,13560,13560,13560,0
|
|
20230615,164200,183854930,13560,13560,13560,13560,0
|
|
20230615,164100,183854930,13560,13560,13560,13560,0
|
|
20230615,164000,183854930,13560,13560,13560,13560,0
|
|
20230615,163900,183854930,13560,13560,13560,13560,0
|
|
20230615,163800,183854930,13560,13560,13560,13560,0
|
|
20230615,163700,183854930,13560,13560,13560,13560,0
|
|
20230615,163600,183854930,13560,13560,13560,13560,0
|
|
20230615,163500,183854930,13560,13560,13560,13560,0
|
|
20230615,163400,183854930,13560,13560,13560,13560,207
|
|
20230615,163300,183854930,13560,13560,13560,13560,0
|
|
20230615,163200,183854930,13560,13560,13560,13560,0
|
|
20230615,163100,183854930,13560,13560,13560,13560,0
|
|
20230615,163000,183854930,13560,13560,13560,13560,0
|
|
20230615,162900,183854930,13560,13560,13560,13560,0
|
|
20230615,162800,183854930,13560,13560,13560,13560,0
|
|
20230615,162700,183854930,13560,13560,13560,13560,0
|
|
20230615,162600,183854930,13560,13560,13560,13560,0
|
|
20230615,162500,183854930,13560,13560,13560,13560,0
|
|
20230615,162400,183854930,13560,13560,13560,13560,0
|
|
20230615,162300,183854930,13560,13560,13560,13560,0
|
|
20230615,162200,183854930,13560,13560,13560,13560,0
|
|
20230615,162100,183854930,13560,13560,13560,13560,0
|
|
20230615,162000,183854930,13560,13560,13560,13560,0
|
|
20230615,161900,183854930,13560,13560,13560,13560,0
|
|
20230615,161800,183854930,13560,13560,13560,13560,0
|
|
20230615,161700,183854930,13560,13560,13560,13560,0
|
|
20230615,161600,183854930,13560,13560,13560,13560,0
|
|
20230615,161500,183854930,13560,13560,13560,13560,0
|
|
20230615,161400,183854930,13560,13560,13560,13560,0
|
|
20230615,161300,183854930,13560,13560,13560,13560,0
|
|
20230615,161200,183854930,13560,13560,13560,13560,0
|
|
20230615,161100,183854930,13560,13560,13560,13560,0
|
|
20230615,161000,183854930,13560,13560,13560,13560,0
|
|
20230615,160900,183854930,13560,13560,13560,13560,0
|
|
20230615,160800,183854930,13560,13560,13560,13560,0
|
|
20230615,160700,183854930,13560,13560,13560,13560,0
|
|
20230615,160600,183854930,13560,13560,13560,13560,0
|
|
20230615,160500,183854930,13560,13560,13560,13560,0
|
|
20230615,160400,183854930,13560,13560,13560,13560,207
|
|
20230615,160300,183854930,13560,13560,13560,13560,0
|
|
20230615,160200,183854930,13560,13560,13560,13560,0
|
|
20230615,160100,183854930,13560,13560,13560,13560,0
|
|
20230615,160000,183854930,13560,13560,13560,13560,0
|
|
20230615,155900,183854930,13560,13560,13560,13560,0
|
|
20230615,155800,183854930,13560,13560,13560,13560,0
|
|
20230615,155700,183854930,13560,13560,13560,13560,0
|
|
20230615,155600,183854930,13560,13560,13560,13560,0
|
|
20230615,155500,183854930,13560,13560,13560,13560,0
|
|
20230615,155400,183854930,13560,13560,13560,13560,0
|
|
20230615,155300,183854930,13560,13560,13560,13560,0
|
|
20230615,155200,183854930,13560,13560,13560,13560,0
|
|
20230615,155100,183854930,13560,13560,13560,13560,0
|
|
20230615,155000,183854930,13560,13560,13560,13560,0
|
|
20230615,154900,183854930,13560,13560,13560,13560,0
|
|
20230615,154800,183854930,13560,13560,13560,13560,0
|
|
20230615,154700,183854930,13560,13560,13560,13560,0
|
|
20230615,154600,183854930,13560,13560,13560,13560,0
|
|
20230615,154500,183854930,13560,13560,13560,13560,0
|
|
20230615,154400,183854930,13560,13560,13560,13560,0
|
|
20230615,154300,183854930,13560,13560,13560,13560,0
|
|
20230615,154200,183854930,13560,13560,13560,13560,0
|
|
20230615,154100,183854930,13560,13560,13560,13560,0
|
|
20230615,154000,183854930,13560,13560,13560,13560,0
|
|
20230615,153900,183854930,13560,13560,13560,13560,0
|
|
20230615,153800,183854930,13560,13560,13560,13560,0
|
|
20230615,153700,183854930,13560,13560,13560,13560,0
|
|
20230615,153600,183854930,13560,13560,13560,13560,0
|
|
20230615,153500,183854930,13560,13560,13560,13560,0
|
|
20230615,153400,183854930,13560,13560,13560,13560,207
|
|
20230615,153300,183854930,13560,13560,13560,13560,0
|
|
20230615,153200,183854930,13560,13560,13560,13560,0
|
|
20230615,153100,183854930,13560,13560,13560,13560,0
|
|
20230615,153000,183854930,13560,13560,13560,13560,207
|
|
20230615,152900,181048010,13550,13550,13550,13550,0
|
|
20230615,152800,181048010,13550,13550,13550,13550,0
|
|
20230615,152700,181048010,13550,13550,13550,13550,0
|
|
20230615,152600,181048010,13550,13550,13550,13550,0
|
|
20230615,152500,181048010,13550,13550,13550,13550,0
|
|
20230615,152400,181048010,13550,13550,13550,13550,0
|
|
20230615,152300,181048010,13550,13550,13550,13550,0
|
|
20230615,152200,181048010,13550,13550,13550,13550,0
|
|
20230615,152100,181048010,13550,13550,13550,13550,0
|
|
20230615,152000,181048010,13550,13550,13550,13550,0
|
|
20230615,151900,181048010,13550,13560,13560,13550,62
|
|
20230615,151800,180207830,13550,13530,13550,13530,433
|
|
20230615,151700,174341090,13490,13490,13490,13490,0
|
|
20230615,151600,174341090,13490,13490,13490,13490,0
|
|
20230615,151500,174341090,13490,13490,13490,13490,1
|
|
20230615,151400,174327600,13530,13490,13530,13490,39
|
|
20230615,151300,173800960,13500,13500,13500,13500,10
|
|
20230615,151200,173665960,13500,13500,13500,13500,0
|
|
20230615,151100,173665960,13500,13500,13500,13500,0
|
|
20230615,151000,173665960,13500,13500,13500,13500,7
|
|
20230615,150900,173571460,13490,13490,13490,13490,12
|
|
20230615,150800,173409580,13490,13490,13490,13490,0
|
|
20230615,150700,173409580,13490,13490,13490,13490,11
|
|
20230615,150600,173261190,13490,13490,13490,13490,1
|
|
20230615,150500,173247700,13490,13480,13490,13480,3
|
|
20230615,150400,173207240,13480,13480,13480,13480,0
|
|
20230615,150300,173207240,13480,13480,13480,13480,200
|
|
20230615,150200,170511240,13490,13490,13490,13490,1
|
|
20230615,150100,170497750,13490,13490,13490,13490,0
|
|
20230615,150000,170497750,13490,13490,13490,13480,203
|
|
20230615,145900,167759300,13490,13490,13490,13480,53
|
|
20230615,145800,167044630,13490,13490,13490,13490,0
|
|
20230615,145700,167044630,13490,13490,13490,13490,0
|
|
20230615,145600,167044630,13490,13490,13490,13490,0
|
|
20230615,145500,167044630,13490,13490,13490,13490,15
|
|
20230615,145400,166842280,13490,13490,13490,13490,10
|
|
20230615,145300,166707380,13490,13490,13490,13490,1
|
|
20230615,145200,166693890,13490,13490,13490,13490,60
|
|
20230615,145100,165884490,13490,13490,13490,13490,0
|
|
20230615,145000,165884490,13490,13490,13490,13490,407
|
|
20230615,144900,160394060,13490,13490,13490,13490,39
|
|
20230615,144800,159867950,13480,13480,13480,13480,0
|
|
20230615,144700,159867950,13480,13480,13480,13480,0
|
|
20230615,144600,159867950,13480,13480,13480,13480,0
|
|
20230615,144500,159867950,13480,13480,13480,13480,0
|
|
20230615,144400,159867950,13480,13480,13480,13480,2
|
|
20230615,144300,159840990,13490,13490,13490,13480,28
|
|
20230615,144200,159463310,13490,13490,13490,13490,0
|
|
20230615,144100,159463310,13490,13490,13490,13490,2
|
|
20230615,144000,159436330,13490,13490,13490,13490,0
|
|
20230615,143900,159436330,13490,13490,13490,13490,0
|
|
20230615,143800,159436330,13490,13490,13490,13490,4
|
|
20230615,143700,159382370,13500,13500,13500,13500,15
|
|
20230615,143600,159179870,13500,13500,13500,13500,0
|
|
20230615,143500,159179870,13500,13500,13500,13500,0
|
|
20230615,143400,159179870,13500,13500,13500,13500,0
|
|
20230615,143300,159179870,13500,13500,13500,13500,1
|
|
20230615,143200,159166370,13500,13500,13500,13500,0
|
|
20230615,143100,159166370,13500,13490,13500,13490,111
|
|
20230615,143000,157668360,13480,13480,13480,13480,0
|
|
20230615,142900,157668360,13480,13490,13490,13480,12
|
|
20230615,142800,157506500,13480,13480,13480,13480,0
|
|
20230615,142700,157506500,13480,13480,13480,13480,0
|
|
20230615,142600,157506500,13480,13480,13480,13480,2
|
|
20230615,142500,157479540,13490,13490,13490,13490,0
|
|
20230615,142400,157479540,13490,13490,13490,13490,8
|
|
20230615,142300,157371620,13490,13490,13490,13490,0
|
|
20230615,142200,157371620,13490,13490,13490,13490,1
|
|
20230615,142100,157358130,13490,13490,13490,13490,0
|
|
20230615,142000,157358130,13490,13490,13490,13490,0
|
|
20230615,141900,157358130,13490,13490,13490,13490,0
|
|
20230615,141800,157358130,13490,13490,13490,13490,0
|
|
20230615,141700,157358130,13490,13490,13490,13490,10
|
|
20230615,141600,157223230,13480,13480,13480,13480,2
|
|
20230615,141500,157196270,13480,13500,13500,13480,246
|
|
20230615,141400,153875500,13500,13500,13500,13500,4
|
|
20230615,141300,153821500,13500,13500,13500,13500,2
|
|
20230615,141200,153794500,13510,13510,13510,13510,0
|
|
20230615,141100,153794500,13510,13510,13510,13510,0
|
|
20230615,141000,153794500,13510,13510,13510,13510,1
|
|
20230615,140900,153780990,13500,13500,13500,13500,0
|
|
20230615,140800,153780990,13500,13500,13500,13500,0
|
|
20230615,140700,153780990,13500,13500,13500,13500,2
|
|
20230615,140600,153753990,13510,13510,13510,13510,0
|
|
20230615,140500,153753990,13510,13510,13510,13510,0
|
|
20230615,140400,153753990,13510,13500,13510,13500,10
|
|
20230615,140300,153618980,13490,13490,13490,13490,0
|
|
20230615,140200,153618980,13490,13490,13490,13490,6
|
|
20230615,140100,153538040,13490,13490,13490,13490,0
|
|
20230615,140000,153538040,13490,13490,13490,13490,0
|
|
20230615,135900,153538040,13490,13490,13490,13490,0
|
|
20230615,135800,153538040,13490,13490,13490,13490,0
|
|
20230615,135700,153538040,13490,13490,13490,13490,6
|
|
20230615,135600,153457100,13490,13490,13490,13490,28
|
|
20230615,135500,153079380,13490,13490,13490,13490,10
|
|
20230615,135400,152944480,13490,13490,13490,13490,1
|
|
20230615,135300,152930990,13480,13480,13480,13480,0
|
|
20230615,135200,152930990,13480,13480,13480,13480,0
|
|
20230615,135100,152930990,13480,13480,13480,13480,0
|
|
20230615,135000,152930990,13480,13480,13480,13480,45
|
|
20230615,134900,152324390,13490,13490,13490,13490,0
|
|
20230615,134800,152324390,13490,13490,13490,13490,2
|
|
20230615,134700,152297410,13490,13490,13490,13490,0
|
|
20230615,134600,152297410,13490,13490,13490,13490,0
|
|
20230615,134500,152297410,13490,13490,13490,13490,0
|
|
20230615,134400,152297410,13490,13490,13490,13490,1
|
|
20230615,134300,152283920,13500,13500,13500,13500,0
|
|
20230615,134200,152283920,13500,13500,13500,13500,15
|
|
20230615,134100,152081420,13500,13500,13500,13500,3
|
|
20230615,134000,152040920,13500,13500,13500,13500,0
|
|
20230615,133900,152040920,13500,13500,13500,13500,0
|
|
20230615,133800,152040920,13500,13500,13500,13500,3
|
|
20230615,133700,152000420,13500,13500,13500,13500,0
|
|
20230615,133600,152000420,13500,13500,13500,13500,0
|
|
20230615,133500,152000420,13500,13500,13500,13500,1
|
|
20230615,133400,151986920,13510,13510,13510,13510,0
|
|
20230615,133300,151986920,13510,13510,13510,13510,0
|
|
20230615,133200,151986920,13510,13510,13510,13510,0
|
|
20230615,133100,151986920,13510,13510,13510,13510,0
|
|
20230615,133000,151986920,13510,13480,13510,13480,40
|
|
20230615,132900,151446940,13490,13490,13490,13490,3
|
|
20230615,132800,151406470,13490,13490,13490,13490,10
|
|
20230615,132700,151271570,13490,13490,13490,13490,3
|
|
20230615,132600,151231100,13490,13490,13490,13490,0
|
|
20230615,132500,151231100,13490,13490,13490,13490,0
|
|
20230615,132400,151231100,13490,13490,13490,13490,8
|
|
20230615,132300,151123180,13490,13490,13490,13490,3
|
|
20230615,132200,151082710,13490,13490,13490,13490,0
|
|
20230615,132100,151082710,13490,13490,13490,13490,0
|
|
20230615,132000,151082710,13490,13490,13490,13490,8
|
|
20230615,131900,150974790,13490,13490,13490,13490,0
|
|
20230615,131800,150974790,13490,13490,13490,13490,3
|
|
20230615,131700,150934320,13500,13500,13500,13500,0
|
|
20230615,131600,150934320,13500,13500,13500,13500,0
|
|
20230615,131500,150934320,13500,13500,13500,13500,1
|
|
20230615,131400,150920820,13500,13500,13500,13500,4
|
|
20230615,131300,150866820,13490,13490,13490,13490,0
|
|
20230615,131200,150866820,13490,13490,13490,13490,0
|
|
20230615,131100,150866820,13490,13490,13490,13490,43
|
|
20230615,131000,150286750,13490,13490,13490,13490,8
|
|
20230615,130900,150178830,13500,13500,13500,13500,0
|
|
20230615,130800,150178830,13500,13500,13500,13500,0
|
|
20230615,130700,150178830,13500,13500,13500,13500,1
|
|
20230615,130600,150165330,13500,13500,13500,13500,0
|
|
20230615,130500,150165330,13500,13500,13500,13500,0
|
|
20230615,130400,150165330,13500,13500,13500,13500,1
|
|
20230615,130300,150151830,13500,13500,13500,13500,8
|
|
20230615,130200,150043830,13500,13500,13500,13500,2
|
|
20230615,130100,150016830,13500,13500,13500,13500,5
|
|
20230615,130000,149949330,13500,13500,13500,13500,0
|
|
20230615,125900,149949330,13500,13500,13500,13500,0
|
|
20230615,125800,149949330,13500,13500,13500,13500,2
|
|
20230615,125700,149922330,13500,13500,13500,13500,5
|
|
20230615,125600,149854830,13500,13500,13500,13500,0
|
|
20230615,125500,149854830,13500,13500,13500,13500,10
|
|
20230615,125400,149719830,13490,13490,13490,13490,8
|
|
20230615,125300,149611910,13490,13490,13490,13490,0
|
|
20230615,125200,149611910,13490,13490,13490,13490,0
|
|
20230615,125100,149611910,13490,13490,13490,13490,0
|
|
20230615,125000,149611910,13490,13490,13490,13490,8
|
|
20230615,124900,149503990,13500,13500,13500,13500,0
|
|
20230615,124800,149503990,13500,13500,13500,13500,0
|
|
20230615,124700,149503990,13500,13500,13500,13500,0
|
|
20230615,124600,149503990,13500,13500,13500,13500,0
|
|
20230615,124500,149503990,13500,13500,13500,13500,0
|
|
20230615,124400,149503990,13500,13500,13500,13500,0
|
|
20230615,124300,149503990,13500,13500,13500,13500,0
|
|
20230615,124200,149503990,13500,13500,13500,13500,2
|
|
20230615,124100,149476990,13490,13490,13490,13490,0
|
|
20230615,124000,149476990,13490,13490,13490,13490,0
|
|
20230615,123900,149476990,13490,13490,13490,13490,100
|
|
20230615,123800,148127990,13490,13490,13490,13490,0
|
|
20230615,123700,148127990,13490,13490,13490,13490,0
|
|
20230615,123600,148127990,13490,13490,13490,13490,0
|
|
20230615,123500,148127990,13490,13490,13490,13490,0
|
|
20230615,123400,148127990,13490,13490,13490,13490,0
|
|
20230615,123300,148127990,13490,13490,13490,13490,4
|
|
20230615,123200,148074030,13490,13490,13490,13490,0
|
|
20230615,123100,148074030,13490,13490,13490,13490,0
|
|
20230615,123000,148074030,13490,13490,13490,13490,900
|
|
20230615,122900,135933030,13500,13500,13500,13500,36
|
|
20230615,122800,135447030,13500,13500,13500,13500,170
|
|
20230615,122700,133152030,13500,13500,13500,13500,0
|
|
20230615,122600,133152030,13500,13500,13500,13500,0
|
|
20230615,122500,133152030,13500,13500,13500,13500,400
|
|
20230615,122400,127752030,13500,13500,13500,13500,0
|
|
20230615,122300,127752030,13500,13500,13500,13500,10
|
|
20230615,122200,127617030,13500,13500,13500,13500,10
|
|
20230615,122100,127482030,13500,13500,13500,13500,131
|
|
20230615,122000,125713530,13500,13500,13500,13500,290
|
|
20230615,121900,121798530,13500,13500,13500,13500,0
|
|
20230615,121800,121798530,13500,13500,13500,13500,0
|
|
20230615,121700,121798530,13500,13500,13500,13500,0
|
|
20230615,121600,121798530,13500,13500,13500,13500,0
|
|
20230615,121500,121798530,13500,13500,13500,13500,0
|
|
20230615,121400,121798530,13500,13500,13500,13500,0
|
|
20230615,121300,121798530,13500,13500,13500,13500,0
|
|
20230615,121200,121798530,13500,13500,13500,13500,30
|
|
20230615,121100,121393530,13500,13500,13500,13500,676
|
|
20230615,121000,112267530,13500,13500,13500,13500,2
|
|
20230615,120900,112240530,13500,13500,13500,13500,5
|
|
20230615,120800,112173030,13490,13490,13490,13490,6
|
|
20230615,120700,112092090,13500,13500,13500,13500,60
|
|
20230615,120600,111282090,13490,13490,13490,13490,0
|
|
20230615,120500,111282090,13490,13500,13500,13490,7
|
|
20230615,120400,111187650,13500,13500,13500,13500,110
|
|
20230615,120300,109702650,13500,13500,13500,13500,0
|
|
20230615,120200,109702650,13500,13500,13500,13500,0
|
|
20230615,120100,109702650,13500,13500,13500,13500,0
|
|
20230615,120000,109702650,13500,13500,13500,13500,0
|
|
20230615,115900,109702650,13500,13500,13500,13500,0
|
|
20230615,115800,109702650,13500,13500,13500,13500,0
|
|
20230615,115700,109702650,13500,13500,13500,13500,1
|
|
20230615,115600,109689150,13500,13500,13500,13500,0
|
|
20230615,115500,109689150,13500,13500,13500,13500,0
|
|
20230615,115400,109689150,13500,13500,13500,13500,50
|
|
20230615,115300,109014150,13500,13500,13500,13500,1
|
|
20230615,115200,109000650,13500,13500,13500,13500,48
|
|
20230615,115100,108352650,13490,13490,13490,13490,0
|
|
20230615,115000,108352650,13490,13490,13490,13490,0
|
|
20230615,114900,108352650,13490,13490,13490,13490,0
|
|
20230615,114800,108352650,13490,13490,13490,13490,8
|
|
20230615,114700,108244730,13490,13490,13490,13490,0
|
|
20230615,114600,108244730,13490,13490,13490,13490,0
|
|
20230615,114500,108244730,13490,13490,13490,13490,3
|
|
20230615,114400,108204260,13490,13490,13490,13490,3
|
|
20230615,114300,108163790,13490,13490,13490,13490,3
|
|
20230615,114200,108123320,13500,13500,13500,13500,896
|
|
20230615,114100,96027320,13500,13500,13500,13500,0
|
|
20230615,114000,96027320,13500,13510,13510,13500,38
|
|
20230615,113900,95514090,13500,13500,13500,13500,3
|
|
20230615,113800,95473590,13500,13510,13510,13500,114
|
|
20230615,113700,93934480,13510,13510,13510,13510,0
|
|
20230615,113600,93934480,13510,13510,13510,13510,3
|
|
20230615,113500,93893950,13510,13510,13510,13510,0
|
|
20230615,113400,93893950,13510,13510,13510,13510,0
|
|
20230615,113300,93893950,13510,13510,13510,13510,3
|
|
20230615,113200,93853420,13510,13510,13510,13510,0
|
|
20230615,113100,93853420,13510,13510,13510,13510,0
|
|
20230615,113000,93853420,13510,13510,13510,13510,3
|
|
20230615,112900,93812890,13520,13510,13520,13510,4
|
|
20230615,112800,93758840,13510,13510,13510,13510,66
|
|
20230615,112700,92867180,13500,13500,13500,13500,0
|
|
20230615,112600,92867180,13500,13500,13500,13500,0
|
|
20230615,112500,92867180,13500,13500,13500,13500,8
|
|
20230615,112400,92759180,13500,13510,13510,13500,6
|
|
20230615,112300,92678150,13500,13500,13500,13500,3
|
|
20230615,112200,92637650,13500,13500,13500,13500,33
|
|
20230615,112100,92192150,13500,13500,13500,13500,3
|
|
20230615,112000,92151650,13500,13500,13500,13500,0
|
|
20230615,111900,92151650,13500,13500,13500,13500,0
|
|
20230615,111800,92151650,13500,13500,13500,13500,8
|
|
20230615,111700,92043650,13500,13500,13500,13500,0
|
|
20230615,111600,92043650,13500,13500,13500,13500,0
|
|
20230615,111500,92043650,13500,13500,13500,13500,3
|
|
20230615,111400,92003150,13500,13500,13500,13500,0
|
|
20230615,111300,92003150,13500,13500,13500,13500,0
|
|
20230615,111200,92003150,13500,13500,13500,13500,11
|
|
20230615,111100,91854650,13500,13500,13500,13500,3
|
|
20230615,111000,91814150,13500,13510,13510,13500,9
|
|
20230615,110900,91692640,13500,13500,13500,13500,23
|
|
20230615,110800,91382140,13510,13510,13510,13510,10
|
|
20230615,110700,91247040,13500,13500,13500,13500,0
|
|
20230615,110600,91247040,13500,13500,13500,13500,3
|
|
20230615,110500,91206540,13500,13500,13500,13500,8
|
|
20230615,110400,91098540,13510,13500,13510,13500,4
|
|
20230615,110300,91044530,13500,13500,13500,13500,108
|
|
20230615,110200,89586530,13500,13500,13500,13500,0
|
|
20230615,110100,89586530,13500,13500,13500,13500,8
|
|
20230615,110000,89478530,13500,13510,13510,13500,31
|
|
20230615,105900,89059990,13510,13500,13510,13500,69
|
|
20230615,105800,88128450,13500,13510,13510,13500,30
|
|
20230615,105700,87723180,13500,13500,13500,13500,1
|
|
20230615,105600,87709680,13500,13500,13500,13500,1
|
|
20230615,105500,87696180,13500,13500,13500,13500,8
|
|
20230615,105400,87588180,13510,13510,13510,13510,0
|
|
20230615,105300,87588180,13510,13520,13520,13510,1936
|
|
20230615,105200,61432460,13520,13520,13520,13520,3
|
|
20230615,105100,61391900,13520,13520,13520,13520,364
|
|
20230615,105000,56470620,13540,13540,13540,13540,0
|
|
20230615,104900,56470620,13540,13540,13540,13540,0
|
|
20230615,104800,56470620,13540,13540,13540,13540,100
|
|
20230615,104700,55116620,13540,13540,13540,13540,0
|
|
20230615,104600,55116620,13540,13540,13540,13540,0
|
|
20230615,104500,55116620,13540,13540,13540,13540,1
|
|
20230615,104400,55103080,13540,13520,13540,13520,21
|
|
20230615,104300,54818900,13520,13520,13520,13520,0
|
|
20230615,104200,54818900,13520,13530,13530,13520,441
|
|
20230615,104100,48852220,13530,13530,13530,13530,2
|
|
20230615,104000,48825160,13530,13530,13530,13530,0
|
|
20230615,103900,48825160,13530,13530,13530,13530,8
|
|
20230615,103800,48716920,13540,13540,13540,13540,3
|
|
20230615,103700,48676300,13530,13530,13530,13530,3
|
|
20230615,103600,48635710,13530,13530,13530,13530,10
|
|
20230615,103500,48500410,13530,13530,13530,13530,2
|
|
20230615,103400,48473350,13530,13530,13530,13530,30
|
|
20230615,103300,48067450,13530,13540,13540,13530,21
|
|
20230615,103200,47783310,13540,13540,13540,13540,6
|
|
20230615,103100,47702070,13550,13550,13550,13550,6
|
|
20230615,103000,47620770,13550,13550,13550,13550,0
|
|
20230615,102900,47620770,13550,13550,13550,13550,0
|
|
20230615,102800,47620770,13550,13550,13550,13550,0
|
|
20230615,102700,47620770,13550,13550,13550,13550,5
|
|
20230615,102600,47553020,13550,13550,13550,13550,0
|
|
20230615,102500,47553020,13550,13550,13550,13550,0
|
|
20230615,102400,47553020,13550,13520,13630,13520,741
|
|
20230615,102300,37473200,13520,13520,13520,13520,0
|
|
20230615,102200,37473200,13520,13520,13520,13520,4
|
|
20230615,102100,37419120,13520,13520,13520,13520,28
|
|
20230615,102000,37040560,13520,13520,13520,13520,36
|
|
20230615,101900,36553840,13520,13520,13520,13520,9
|
|
20230615,101800,36432160,13520,13520,13520,13520,108
|
|
20230615,101700,34972000,13520,13520,13520,13520,105
|
|
20230615,101600,33552400,13520,13520,13520,13520,5
|
|
20230615,101500,33484800,13510,13530,13530,13510,453
|
|
20230615,101400,27357770,13530,13530,13530,13530,70
|
|
20230615,101300,26410670,13530,13530,13530,13530,0
|
|
20230615,101200,26410670,13530,13530,13530,13530,1
|
|
20230615,101100,26397140,13530,13530,13530,13530,0
|
|
20230615,101000,26397140,13530,13530,13530,13530,0
|
|
20230615,100900,26397140,13530,13530,13530,13530,2
|
|
20230615,100800,26370080,13530,13530,13530,13530,10
|
|
20230615,100700,26234780,13530,13530,13530,13530,0
|
|
20230615,100600,26234780,13530,13530,13530,13530,7
|
|
20230615,100500,26140070,13530,13530,13530,13530,0
|
|
20230615,100400,26140070,13530,13530,13530,13530,4
|
|
20230615,100300,26085950,13530,13530,13530,13530,66
|
|
20230615,100200,25192970,13530,13530,13530,13530,0
|
|
20230615,100100,25192970,13530,13550,13550,13530,16
|
|
20230615,100000,24976470,13530,13530,13530,13530,0
|
|
20230615,095900,24976470,13530,13540,13540,13530,3
|
|
20230615,095800,24935870,13530,13560,13560,13530,217
|
|
20230615,095700,21997790,13570,13580,13580,13570,4
|
|
20230615,095600,21943480,13580,13580,13580,13580,0
|
|
20230615,095500,21943480,13580,13600,13600,13580,43
|
|
20230615,095400,21359520,13580,13580,13580,13580,0
|
|
20230615,095300,21359520,13580,13610,13610,13580,199
|
|
20230615,095200,18655190,13610,13610,13610,13610,1
|
|
20230615,095100,18641580,13610,13610,13610,13610,0
|
|
20230615,095000,18641580,13610,13610,13610,13610,0
|
|
20230615,094900,18641580,13610,13610,13610,13610,1
|
|
20230615,094800,18627970,13620,13620,13620,13620,0
|
|
20230615,094700,18627970,13620,13620,13620,13620,0
|
|
20230615,094600,18627970,13620,13620,13620,13620,0
|
|
20230615,094500,18627970,13620,13620,13620,13620,0
|
|
20230615,094400,18627970,13620,13620,13620,13620,1
|
|
20230615,094300,18614350,13630,13630,13630,13630,0
|
|
20230615,094200,18614350,13630,13630,13630,13630,29
|
|
20230615,094100,18219080,13630,13630,13630,13630,6
|
|
20230615,094000,18137300,13630,13630,13630,13630,0
|
|
20230615,093900,18137300,13630,13630,13630,13630,0
|
|
20230615,093800,18137300,13630,13630,13630,13630,3
|
|
20230615,093700,18096410,13640,13640,13640,13640,0
|
|
20230615,093600,18096410,13640,13640,13640,13640,37
|
|
20230615,093500,17591730,13640,13640,13640,13640,1
|
|
20230615,093400,17578090,13640,13640,13640,13640,0
|
|
20230615,093300,17578090,13640,13640,13640,13640,200
|
|
20230615,093200,14850090,13640,13640,13640,13640,3
|
|
20230615,093100,14809170,13590,13590,13590,13590,500
|
|
20230615,093000,8014170,13640,13640,13640,13640,0
|
|
20230615,092900,8014170,13640,13640,13640,13640,1
|
|
20230615,092800,8000530,13640,13640,13640,13640,0
|
|
20230615,092700,8000530,13640,13640,13640,13640,0
|
|
20230615,092600,8000530,13640,13640,13640,13640,0
|
|
20230615,092500,8000530,13640,13640,13640,13640,0
|
|
20230615,092400,8000530,13640,13640,13640,13640,0
|
|
20230615,092300,8000530,13640,13640,13640,13530,80
|
|
20230615,092200,6914870,13640,13640,13640,13640,0
|
|
20230615,092100,6914870,13640,13640,13640,13640,0
|
|
20230615,092000,6914870,13640,13640,13640,13640,1
|
|
20230615,091900,6901230,13650,13650,13650,13650,0
|
|
20230615,091800,6901230,13650,13650,13650,13650,1
|
|
20230615,091700,6887580,13650,13650,13650,13650,0
|
|
20230615,091600,6887580,13650,13650,13650,13650,0
|
|
20230615,091500,6887580,13650,13650,13650,13650,1
|
|
20230615,091400,6873930,13660,13660,13660,13660,0
|
|
20230615,091300,6873930,13660,13600,13660,13600,2
|
|
20230615,091200,6846670,13590,13590,13590,13590,101
|
|
20230615,091100,5474080,13550,13550,13550,13550,0
|
|
20230615,091000,5474080,13550,13550,13550,13550,0
|
|
20230615,090900,5474080,13550,13550,13550,13550,0
|
|
20230615,090800,5474080,13550,13520,13550,13520,4
|
|
20230615,090700,5419970,13520,13520,13520,13520,0
|
|
20230615,090600,5419970,13520,13520,13520,13520,9
|
|
20230615,090500,5298290,13520,13550,13550,13520,144
|
|
20230615,090400,3349610,13550,13580,13590,13550,30
|
|
20230615,090300,2942780,13580,13580,13580,13580,0
|
|
20230615,090200,2942780,13580,13590,13590,13580,103
|
|
20230615,090100,1543020,13590,13600,13600,13590,5
|
|
20230615,090000,1475040,13630,13660,13660,13630,108
|