582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,183900,609651240,10100,10100,10100,10100,1025
|
|
20230629,183800,609651240,10100,10100,10100,10100,0
|
|
20230629,183700,609651240,10100,10100,10100,10100,0
|
|
20230629,183600,609651240,10100,10100,10100,10100,0
|
|
20230629,183500,609651240,10100,10100,10100,10100,0
|
|
20230629,183400,609651240,10100,10100,10100,10100,0
|
|
20230629,183300,609651240,10100,10100,10100,10100,0
|
|
20230629,183200,609651240,10100,10100,10100,10100,0
|
|
20230629,183100,609651240,10100,10100,10100,10100,0
|
|
20230629,183000,609651240,10100,10100,10100,10100,0
|
|
20230629,182900,609651240,10100,10100,10100,10100,0
|
|
20230629,182800,609651240,10100,10100,10100,10100,0
|
|
20230629,182700,609651240,10100,10100,10100,10100,0
|
|
20230629,182600,609651240,10100,10100,10100,10100,0
|
|
20230629,182500,609651240,10100,10100,10100,10100,0
|
|
20230629,182400,609651240,10100,10100,10100,10100,0
|
|
20230629,182300,609651240,10100,10100,10100,10100,0
|
|
20230629,182200,609651240,10100,10100,10100,10100,0
|
|
20230629,182100,609651240,10100,10100,10100,10100,0
|
|
20230629,182000,609651240,10100,10100,10100,10100,0
|
|
20230629,181900,609651240,10100,10100,10100,10100,0
|
|
20230629,181800,609651240,10100,10100,10100,10100,0
|
|
20230629,181700,609651240,10100,10100,10100,10100,0
|
|
20230629,181600,609651240,10100,10100,10100,10100,0
|
|
20230629,181500,609651240,10100,10100,10100,10100,0
|
|
20230629,181400,609651240,10100,10100,10100,10100,0
|
|
20230629,181300,609651240,10100,10100,10100,10100,0
|
|
20230629,181200,609651240,10100,10100,10100,10100,0
|
|
20230629,181100,609651240,10100,10100,10100,10100,0
|
|
20230629,181000,609651240,10100,10100,10100,10100,0
|
|
20230629,180900,609651240,10100,10100,10100,10100,1025
|
|
20230629,180800,609651240,10100,10100,10100,10100,0
|
|
20230629,180700,609651240,10100,10100,10100,10100,0
|
|
20230629,180600,609651240,10100,10100,10100,10100,0
|
|
20230629,180500,609651240,10100,10100,10100,10100,0
|
|
20230629,180400,609651240,10100,10100,10100,10100,0
|
|
20230629,180300,609651240,10100,10100,10100,10100,0
|
|
20230629,180200,609651240,10100,10100,10100,10100,0
|
|
20230629,180100,609651240,10100,10100,10100,10100,0
|
|
20230629,180000,609651240,10100,10100,10100,10100,0
|
|
20230629,175900,609651240,10100,10100,10100,10100,0
|
|
20230629,175800,609651240,10100,10100,10100,10100,0
|
|
20230629,175700,609651240,10100,10100,10100,10100,0
|
|
20230629,175600,609651240,10100,10100,10100,10100,0
|
|
20230629,175500,609651240,10100,10100,10100,10100,0
|
|
20230629,175400,609651240,10100,10100,10100,10100,0
|
|
20230629,175300,609651240,10100,10100,10100,10100,0
|
|
20230629,175200,609651240,10100,10100,10100,10100,0
|
|
20230629,175100,609651240,10100,10100,10100,10100,0
|
|
20230629,175000,609651240,10100,10100,10100,10100,0
|
|
20230629,174900,609651240,10100,10100,10100,10100,0
|
|
20230629,174800,609651240,10100,10100,10100,10100,0
|
|
20230629,174700,609651240,10100,10100,10100,10100,0
|
|
20230629,174600,609651240,10100,10100,10100,10100,0
|
|
20230629,174500,609651240,10100,10100,10100,10100,0
|
|
20230629,174400,609651240,10100,10100,10100,10100,0
|
|
20230629,174300,609651240,10100,10100,10100,10100,0
|
|
20230629,174200,609651240,10100,10100,10100,10100,0
|
|
20230629,174100,609651240,10100,10100,10100,10100,0
|
|
20230629,174000,609651240,10100,10100,10100,10100,0
|
|
20230629,173900,609651240,10100,10100,10100,10100,1025
|
|
20230629,173800,609651240,10100,10100,10100,10100,0
|
|
20230629,173700,609651240,10100,10100,10100,10100,0
|
|
20230629,173600,609651240,10100,10100,10100,10100,0
|
|
20230629,173500,609651240,10100,10100,10100,10100,0
|
|
20230629,173400,609651240,10100,10100,10100,10100,0
|
|
20230629,173300,609651240,10100,10100,10100,10100,0
|
|
20230629,173200,609651240,10100,10100,10100,10100,0
|
|
20230629,173100,609651240,10100,10100,10100,10100,0
|
|
20230629,173000,609651240,10100,10100,10100,10100,0
|
|
20230629,172900,609651240,10100,10100,10100,10100,0
|
|
20230629,172800,609651240,10100,10100,10100,10100,0
|
|
20230629,172700,609651240,10100,10100,10100,10100,0
|
|
20230629,172600,609651240,10100,10100,10100,10100,0
|
|
20230629,172500,609651240,10100,10100,10100,10100,0
|
|
20230629,172400,609651240,10100,10100,10100,10100,0
|
|
20230629,172300,609651240,10100,10100,10100,10100,0
|
|
20230629,172200,609651240,10100,10100,10100,10100,0
|
|
20230629,172100,609651240,10100,10100,10100,10100,0
|
|
20230629,172000,609651240,10100,10100,10100,10100,0
|
|
20230629,171900,609651240,10100,10100,10100,10100,0
|
|
20230629,171800,609651240,10100,10100,10100,10100,0
|
|
20230629,171700,609651240,10100,10100,10100,10100,0
|
|
20230629,171600,609651240,10100,10100,10100,10100,0
|
|
20230629,171500,609651240,10100,10100,10100,10100,0
|
|
20230629,171400,609651240,10100,10100,10100,10100,0
|
|
20230629,171300,609651240,10100,10100,10100,10100,0
|
|
20230629,171200,609651240,10100,10100,10100,10100,0
|
|
20230629,171100,609651240,10100,10100,10100,10100,0
|
|
20230629,171000,609651240,10100,10100,10100,10100,0
|
|
20230629,170900,609651240,10100,10100,10100,10100,1025
|
|
20230629,170800,609651240,10100,10100,10100,10100,0
|
|
20230629,170700,609651240,10100,10100,10100,10100,0
|
|
20230629,170600,609651240,10100,10100,10100,10100,0
|
|
20230629,170500,609651240,10100,10100,10100,10100,0
|
|
20230629,170400,609651240,10100,10100,10100,10100,0
|
|
20230629,170300,609651240,10100,10100,10100,10100,0
|
|
20230629,170200,609651240,10100,10100,10100,10100,0
|
|
20230629,170100,609651240,10100,10100,10100,10100,0
|
|
20230629,170000,609651240,10100,10100,10100,10100,0
|
|
20230629,165900,609651240,10100,10100,10100,10100,0
|
|
20230629,165800,609651240,10100,10100,10100,10100,0
|
|
20230629,165700,609651240,10100,10100,10100,10100,0
|
|
20230629,165600,609651240,10100,10100,10100,10100,0
|
|
20230629,165500,609651240,10100,10100,10100,10100,0
|
|
20230629,165400,609651240,10100,10100,10100,10100,0
|
|
20230629,165300,609651240,10100,10100,10100,10100,0
|
|
20230629,165200,609651240,10100,10100,10100,10100,0
|
|
20230629,165100,609651240,10100,10100,10100,10100,0
|
|
20230629,165000,609651240,10100,10100,10100,10100,0
|
|
20230629,164900,609651240,10100,10100,10100,10100,0
|
|
20230629,164800,609651240,10100,10100,10100,10100,0
|
|
20230629,164700,609651240,10100,10100,10100,10100,0
|
|
20230629,164600,609651240,10100,10100,10100,10100,0
|
|
20230629,164500,609651240,10100,10100,10100,10100,0
|
|
20230629,164400,609651240,10100,10100,10100,10100,0
|
|
20230629,164300,609651240,10100,10100,10100,10100,0
|
|
20230629,164200,609651240,10100,10100,10100,10100,0
|
|
20230629,164100,609651240,10100,10100,10100,10100,0
|
|
20230629,164000,609651240,10100,10100,10100,10100,0
|
|
20230629,163900,609651240,10100,10100,10100,10100,1025
|
|
20230629,163800,609651240,10100,10100,10100,10100,0
|
|
20230629,163700,609651240,10100,10100,10100,10100,0
|
|
20230629,163600,609651240,10100,10100,10100,10100,0
|
|
20230629,163500,609651240,10100,10100,10100,10100,0
|
|
20230629,163400,609651240,10100,10100,10100,10100,0
|
|
20230629,163300,609651240,10100,10100,10100,10100,0
|
|
20230629,163200,609651240,10100,10100,10100,10100,0
|
|
20230629,163100,609651240,10100,10100,10100,10100,0
|
|
20230629,163000,609651240,10100,10100,10100,10100,0
|
|
20230629,162900,609651240,10100,10100,10100,10100,0
|
|
20230629,162800,609651240,10100,10100,10100,10100,0
|
|
20230629,162700,609651240,10100,10100,10100,10100,0
|
|
20230629,162600,609651240,10100,10100,10100,10100,0
|
|
20230629,162500,609651240,10100,10100,10100,10100,0
|
|
20230629,162400,609651240,10100,10100,10100,10100,0
|
|
20230629,162300,609651240,10100,10100,10100,10100,0
|
|
20230629,162200,609651240,10100,10100,10100,10100,0
|
|
20230629,162100,609651240,10100,10100,10100,10100,0
|
|
20230629,162000,609651240,10100,10100,10100,10100,0
|
|
20230629,161900,609651240,10100,10100,10100,10100,0
|
|
20230629,161800,609651240,10100,10100,10100,10100,0
|
|
20230629,161700,609651240,10100,10100,10100,10100,0
|
|
20230629,161600,609651240,10100,10100,10100,10100,0
|
|
20230629,161500,609651240,10100,10100,10100,10100,0
|
|
20230629,161400,609651240,10100,10100,10100,10100,0
|
|
20230629,161300,609651240,10100,10100,10100,10100,0
|
|
20230629,161200,609651240,10100,10100,10100,10100,0
|
|
20230629,161100,609651240,10100,10100,10100,10100,0
|
|
20230629,161000,609651240,10100,10100,10100,10100,0
|
|
20230629,160900,609651240,10100,10100,10100,10100,1025
|
|
20230629,160800,609651240,10100,10100,10100,10100,0
|
|
20230629,160700,609651240,10100,10100,10100,10100,0
|
|
20230629,160600,609651240,10100,10100,10100,10100,0
|
|
20230629,160500,609651240,10100,10100,10100,10100,0
|
|
20230629,160400,609651240,10100,10100,10100,10100,0
|
|
20230629,160300,609651240,10100,10100,10100,10100,0
|
|
20230629,160200,609651240,10100,10100,10100,10100,0
|
|
20230629,160100,609651240,10100,10100,10100,10100,0
|
|
20230629,160000,609651240,10100,10100,10100,10100,0
|
|
20230629,155900,609651240,10100,10100,10100,10100,0
|
|
20230629,155800,609651240,10100,10100,10100,10100,0
|
|
20230629,155700,609651240,10100,10100,10100,10100,0
|
|
20230629,155600,609651240,10100,10100,10100,10100,0
|
|
20230629,155500,609651240,10100,10100,10100,10100,0
|
|
20230629,155400,609651240,10100,10100,10100,10100,0
|
|
20230629,155300,609651240,10100,10100,10100,10100,0
|
|
20230629,155200,609651240,10100,10100,10100,10100,0
|
|
20230629,155100,609651240,10100,10100,10100,10100,0
|
|
20230629,155000,609651240,10100,10100,10100,10100,0
|
|
20230629,154900,609651240,10100,10100,10100,10100,0
|
|
20230629,154800,609651240,10100,10100,10100,10100,0
|
|
20230629,154700,609651240,10100,10100,10100,10100,0
|
|
20230629,154600,609651240,10100,10100,10100,10100,0
|
|
20230629,154500,609651240,10100,10100,10100,10100,0
|
|
20230629,154400,609651240,10100,10100,10100,10100,0
|
|
20230629,154300,609651240,10100,10100,10100,10100,0
|
|
20230629,154200,609651240,10100,10100,10100,10100,0
|
|
20230629,154100,609651240,10100,10100,10100,10100,0
|
|
20230629,154000,609651240,10100,10100,10100,10100,0
|
|
20230629,153900,609651240,10100,10100,10100,10100,1025
|
|
20230629,153800,609651240,10100,10100,10100,10100,0
|
|
20230629,153700,609651240,10100,10100,10100,10100,0
|
|
20230629,153600,609651240,10100,10100,10100,10100,0
|
|
20230629,153500,609651240,10100,10100,10100,10100,0
|
|
20230629,153400,609651240,10100,10100,10100,10100,0
|
|
20230629,153300,609651240,10100,10100,10100,10100,0
|
|
20230629,153200,609651240,10100,10100,10100,10100,0
|
|
20230629,153100,609651240,10100,10100,10100,10100,0
|
|
20230629,153000,609651240,10100,10100,10100,10100,1025
|
|
20230629,152900,599298740,10150,10150,10150,10150,0
|
|
20230629,152800,599298740,10150,10150,10150,10150,0
|
|
20230629,152700,599298740,10150,10150,10150,10150,0
|
|
20230629,152600,599298740,10150,10150,10150,10150,0
|
|
20230629,152500,599298740,10150,10150,10150,10150,0
|
|
20230629,152400,599298740,10150,10150,10150,10150,0
|
|
20230629,152300,599298740,10150,10150,10150,10150,0
|
|
20230629,152200,599298740,10150,10150,10150,10150,0
|
|
20230629,152100,599298740,10150,10150,10150,10150,0
|
|
20230629,152000,599298740,10150,10150,10150,10150,0
|
|
20230629,151900,599298740,10150,10150,10150,10150,5
|
|
20230629,151800,599247990,10150,10150,10150,10150,6
|
|
20230629,151700,599187090,10150,10150,10150,10150,15
|
|
20230629,151600,599034840,10150,10150,10150,10150,9
|
|
20230629,151500,598943490,10110,10150,10150,10110,148
|
|
20230629,151400,597446130,10150,10120,10150,10120,45
|
|
20230629,151300,596989830,10130,10150,10150,10130,96
|
|
20230629,151200,596016750,10150,10150,10160,10150,243
|
|
20230629,151100,593550190,10150,10150,10150,10150,30
|
|
20230629,151000,593245690,10150,10150,10150,10150,30
|
|
20230629,150900,592941190,10150,10150,10150,10150,50
|
|
20230629,150800,592433690,10150,10150,10150,10150,31
|
|
20230629,150700,592119040,10150,10150,10150,10150,30
|
|
20230629,150600,591814540,10150,10150,10150,10150,33
|
|
20230629,150500,591479590,10150,10150,10150,10150,61
|
|
20230629,150400,590860440,10150,10150,10150,10150,31
|
|
20230629,150300,590545790,10150,10150,10150,10150,30
|
|
20230629,150200,590241290,10150,10130,10150,10130,51
|
|
20230629,150100,589724260,10150,10170,10170,10140,119
|
|
20230629,150000,588516410,10170,10170,10170,10170,30
|
|
20230629,145900,588211310,10170,10170,10170,10170,41
|
|
20230629,145800,587794340,10170,10170,10170,10170,30
|
|
20230629,145700,587489240,10170,10170,10170,10170,55
|
|
20230629,145600,586929890,10170,10170,10170,10150,32
|
|
20230629,145500,586604470,10170,10170,10170,10170,20
|
|
20230629,145400,586401070,10170,10170,10170,10170,30
|
|
20230629,145300,586095970,10170,10170,10170,10170,30
|
|
20230629,145200,585790870,10170,10170,10170,10150,64
|
|
20230629,145100,585140670,10170,10170,10170,10170,31
|
|
20230629,145000,584825400,10170,10170,10170,10170,30
|
|
20230629,144900,584520300,10160,10180,10180,10160,82
|
|
20230629,144800,583686580,10180,10180,10180,10180,20
|
|
20230629,144700,583482980,10180,10180,10180,10180,32
|
|
20230629,144600,583157220,10180,10190,10190,10170,487
|
|
20230629,144500,578200310,10190,10190,10190,10190,30
|
|
20230629,144400,577894610,10190,10190,10190,10180,33
|
|
20230629,144300,577558350,10190,10190,10190,10180,31
|
|
20230629,144200,577242470,10190,10190,10190,10190,47
|
|
20230629,144100,576763540,10190,10190,10190,10190,20
|
|
20230629,144000,576559740,10200,10190,10200,10190,41
|
|
20230629,143900,576141850,10190,10170,10190,10170,31
|
|
20230629,143800,575825980,10170,10200,10200,10170,32
|
|
20230629,143700,575499840,10200,10200,10200,10200,30
|
|
20230629,143600,575193840,10200,10200,10200,10200,31
|
|
20230629,143500,574877640,10200,10190,10200,10190,48
|
|
20230629,143400,574388140,10190,10190,10190,10190,21
|
|
20230629,143300,574174150,10190,10190,10190,10160,55
|
|
20230629,143200,573613910,10190,10190,10190,10190,36
|
|
20230629,143100,573247070,10190,10190,10190,10190,31
|
|
20230629,143000,572931180,10190,10190,10190,10190,30
|
|
20230629,142900,572625480,10190,10180,10190,10160,32
|
|
20230629,142800,572299560,10180,10180,10180,10180,41
|
|
20230629,142700,571882180,10180,10180,10180,10180,20
|
|
20230629,142600,571678580,10190,10190,10190,10190,236
|
|
20230629,142500,569273740,10190,10170,10190,10170,24
|
|
20230629,142400,569029260,10170,10170,10170,10170,31
|
|
20230629,142300,568713990,10170,10170,10170,10150,1848
|
|
20230629,142200,549956190,10170,10170,10170,10170,30
|
|
20230629,142100,549651090,10170,10170,10170,10170,30
|
|
20230629,142000,549345990,10170,10170,10170,10170,21
|
|
20230629,141900,549132420,10170,10170,10170,10170,30
|
|
20230629,141800,548827320,10170,10170,10170,10170,30
|
|
20230629,141700,548522220,10170,10170,10170,10170,30
|
|
20230629,141600,548217120,10170,10170,10170,10170,31
|
|
20230629,141500,547901850,10170,10170,10170,10170,35
|
|
20230629,141400,547545900,10170,10160,10170,10160,60
|
|
20230629,141300,546935800,10160,10160,10160,10150,331
|
|
20230629,141200,543575950,10160,10160,10160,10150,126
|
|
20230629,141100,542296740,10160,10150,10160,10150,133
|
|
20230629,141000,540946690,10140,10160,10160,10140,566
|
|
20230629,140900,535201690,10160,10160,10160,10160,33
|
|
20230629,140800,534866410,10160,10150,10160,10150,279
|
|
20230629,140700,532034460,10150,10140,10150,10110,672
|
|
20230629,140600,525220700,10120,10110,10130,10110,214
|
|
20230629,140500,523054290,10120,10100,10120,10100,192
|
|
20230629,140400,521113880,10100,10090,10100,10090,196
|
|
20230629,140300,519134470,10090,10090,10090,10090,3
|
|
20230629,140200,519104200,10090,10090,10090,10090,102
|
|
20230629,140100,518075020,10090,10090,10090,10090,0
|
|
20230629,140000,518075020,10090,10090,10090,10090,100
|
|
20230629,135900,517066020,10100,10090,10100,10090,22
|
|
20230629,135800,516843840,10090,10090,10090,10090,0
|
|
20230629,135700,516843840,10090,10090,10090,10090,0
|
|
20230629,135600,516843840,10090,10090,10090,10090,0
|
|
20230629,135500,516843840,10090,10090,10090,10090,1
|
|
20230629,135400,516833750,10090,10090,10090,10090,0
|
|
20230629,135300,516833750,10090,10090,10090,10090,0
|
|
20230629,135200,516833750,10090,10090,10090,10090,1
|
|
20230629,135100,516823660,10090,10100,10100,10090,57
|
|
20230629,135000,516248520,10100,10100,10100,10100,18
|
|
20230629,134900,516066720,10090,10100,10100,10090,101
|
|
20230629,134800,515047330,10090,10090,10090,10090,0
|
|
20230629,134700,515047330,10090,10090,10090,10090,3
|
|
20230629,134600,515017060,10090,10090,10090,10090,0
|
|
20230629,134500,515017060,10090,10090,10090,10090,0
|
|
20230629,134400,515017060,10090,10100,10100,10090,10
|
|
20230629,134300,514916150,10100,10100,10100,10100,161
|
|
20230629,134200,513290050,10110,10110,10110,10110,135
|
|
20230629,134100,511925200,10110,10110,10110,10110,4
|
|
20230629,134000,511884760,10110,10110,10110,10110,1
|
|
20230629,133900,511874650,10110,10110,10110,10110,0
|
|
20230629,133800,511874650,10110,10110,10110,10110,1
|
|
20230629,133700,511864540,10110,10100,10110,10100,379
|
|
20230629,133600,508033040,10090,10090,10090,10090,0
|
|
20230629,133500,508033040,10090,10090,10090,10090,100
|
|
20230629,133400,507024040,10180,10100,10180,10100,337
|
|
20230629,133300,503613430,10090,10090,10090,10090,201
|
|
20230629,133200,501585340,10090,10080,10090,10080,334
|
|
20230629,133100,498218610,10090,10080,10090,10080,69
|
|
20230629,133000,497522410,10080,10080,10080,10080,15
|
|
20230629,132900,497371210,10080,10080,10080,10080,2
|
|
20230629,132800,497351050,10080,10080,10080,10080,166
|
|
20230629,132700,495677770,10080,10080,10080,10080,40
|
|
20230629,132600,495274570,10070,10070,10070,10070,0
|
|
20230629,132500,495274570,10070,10070,10070,10070,0
|
|
20230629,132400,495274570,10070,10070,10070,10070,0
|
|
20230629,132300,495274570,10070,10100,10100,10070,573
|
|
20230629,132200,489488080,10110,10110,10110,10110,0
|
|
20230629,132100,489488080,10110,10110,10110,10110,0
|
|
20230629,132000,489488080,10110,10110,10110,10110,40
|
|
20230629,131900,489083680,10110,10110,10110,10110,0
|
|
20230629,131800,489083680,10110,10110,10110,10110,47
|
|
20230629,131700,488608510,10110,10110,10110,10110,449
|
|
20230629,131600,484069120,10100,10080,10100,10080,1202
|
|
20230629,131500,471929140,10100,10100,10100,10100,0
|
|
20230629,131400,471929140,10100,10100,10100,10100,0
|
|
20230629,131300,471929140,10100,10100,10100,10100,0
|
|
20230629,131200,471929140,10100,10100,10100,10100,0
|
|
20230629,131100,471929140,10100,10100,10100,10100,0
|
|
20230629,131000,471929140,10100,10100,10100,10100,150
|
|
20230629,130900,470414140,10070,10070,10070,10070,0
|
|
20230629,130800,470414140,10070,10070,10070,10060,158
|
|
20230629,130700,468823150,10080,10080,10080,10080,0
|
|
20230629,130600,468823150,10080,10080,10080,10080,47
|
|
20230629,130500,468349390,10090,10090,10090,10090,597
|
|
20230629,130400,462325660,10090,10070,10090,10070,119
|
|
20230629,130300,461124970,10060,10060,10060,10060,0
|
|
20230629,130200,461124970,10060,10060,10060,10060,30
|
|
20230629,130100,460823170,10080,10080,10080,10080,11
|
|
20230629,130000,460712290,10060,10060,10060,10060,0
|
|
20230629,125900,460712290,10060,10060,10060,10060,0
|
|
20230629,125800,460712290,10060,10050,10060,10050,234
|
|
20230629,125700,458358390,10050,10050,10050,10050,10
|
|
20230629,125600,458257890,10040,10040,10040,10040,194
|
|
20230629,125500,456310130,10040,10040,10040,10040,83
|
|
20230629,125400,455476810,10040,10040,10040,10040,29
|
|
20230629,125300,455185650,10040,10030,10040,10030,101
|
|
20230629,125200,454172610,10040,10040,10040,10040,0
|
|
20230629,125100,454172610,10040,10040,10040,10040,70
|
|
20230629,125000,453469810,10050,10050,10050,10050,0
|
|
20230629,124900,453469810,10050,10050,10050,10050,0
|
|
20230629,124800,453469810,10050,10050,10050,10040,235
|
|
20230629,124700,451108070,10050,10050,10050,10030,502
|
|
20230629,124600,446070450,10060,10060,10060,10060,0
|
|
20230629,124500,446070450,10060,10060,10060,10060,1
|
|
20230629,124400,446060390,10050,10040,10050,10040,3
|
|
20230629,124300,446030250,10040,10030,10040,10030,1015
|
|
20230629,124200,435849720,10040,10070,10070,10040,694
|
|
20230629,124100,428872160,10080,10080,10080,10080,280
|
|
20230629,124000,426049760,10090,10090,10090,10090,20
|
|
20230629,123900,425847960,10090,10120,10120,10090,291
|
|
20230629,123800,422911730,10100,10100,10100,10100,0
|
|
20230629,123700,422911730,10100,10100,10100,10100,10
|
|
20230629,123600,422810730,10100,10100,10100,10100,0
|
|
20230629,123500,422810730,10100,10100,10100,10100,0
|
|
20230629,123400,422810730,10100,10100,10100,10100,12
|
|
20230629,123300,422689530,10110,10100,10110,10100,420
|
|
20230629,123200,418443510,10090,10090,10090,10090,0
|
|
20230629,123100,418443510,10090,10090,10090,10090,0
|
|
20230629,123000,418443510,10090,10090,10090,10090,0
|
|
20230629,122900,418443510,10090,10090,10090,10090,0
|
|
20230629,122800,418443510,10090,10090,10090,10090,30
|
|
20230629,122700,418140810,10100,10090,10100,10090,25
|
|
20230629,122600,417888460,10090,10100,10100,10090,20
|
|
20230629,122500,417686560,10100,10100,10100,10100,0
|
|
20230629,122400,417686560,10100,10100,10100,10100,1619
|
|
20230629,122300,401334660,10110,10120,10120,10110,308
|
|
20230629,122200,398220690,10110,10110,10110,10110,0
|
|
20230629,122100,398220690,10110,10110,10110,10110,0
|
|
20230629,122000,398220690,10110,10110,10110,10110,1605
|
|
20230629,121900,381994140,10110,10110,10110,10110,23
|
|
20230629,121800,381761610,10100,10100,10100,10100,0
|
|
20230629,121700,381761610,10100,10100,10100,10100,0
|
|
20230629,121600,381761610,10100,10110,10110,10100,362
|
|
20230629,121500,378103910,10130,10130,10130,10130,0
|
|
20230629,121400,378103910,10130,10130,10130,10130,0
|
|
20230629,121300,378103910,10130,10130,10130,10130,5
|
|
20230629,121200,378053260,10130,10130,10130,10130,0
|
|
20230629,121100,378053260,10130,10110,10130,10110,100
|
|
20230629,121000,377041220,10120,10120,10120,10120,0
|
|
20230629,120900,377041220,10120,10120,10130,10120,341
|
|
20230629,120800,373588060,10100,10100,10100,10100,200
|
|
20230629,120700,371568060,10100,10110,10110,10100,23
|
|
20230629,120600,371335750,10120,10120,10120,10120,4
|
|
20230629,120500,371295270,10110,10110,10110,10110,10
|
|
20230629,120400,371194170,10110,10110,10110,10110,0
|
|
20230629,120300,371194170,10110,10100,10110,10100,224
|
|
20230629,120200,368929780,10110,10110,10110,10110,75
|
|
20230629,120100,368171530,10110,10110,10110,10110,0
|
|
20230629,120000,368171530,10110,10110,10110,10110,9
|
|
20230629,115900,368080540,10110,10110,10110,10110,6
|
|
20230629,115800,368019880,10110,10110,10110,10110,0
|
|
20230629,115700,368019880,10110,10110,10110,10110,4
|
|
20230629,115600,367979440,10100,10100,10100,10100,0
|
|
20230629,115500,367979440,10100,10100,10100,10100,0
|
|
20230629,115400,367979440,10100,10100,10100,10100,0
|
|
20230629,115300,367979440,10100,10120,10120,10100,3000
|
|
20230629,115200,337653550,10120,10130,10130,10120,246
|
|
20230629,115100,335163730,10120,10120,10120,10120,0
|
|
20230629,115000,335163730,10120,10160,10160,10120,8148
|
|
20230629,114900,252517920,10170,10170,10170,10170,392
|
|
20230629,114800,248531280,10190,10190,10190,10190,0
|
|
20230629,114700,248531280,10190,10190,10190,10190,0
|
|
20230629,114600,248531280,10190,10190,10190,10190,0
|
|
20230629,114500,248531280,10190,10190,10190,10190,8
|
|
20230629,114400,248449760,10190,10190,10190,10190,0
|
|
20230629,114300,248449760,10190,10190,10190,10190,0
|
|
20230629,114200,248449760,10190,10190,10190,10190,0
|
|
20230629,114100,248449760,10190,10190,10190,10190,0
|
|
20230629,114000,248449760,10190,10190,10190,10190,17
|
|
20230629,113900,248276530,10190,10190,10190,10190,0
|
|
20230629,113800,248276530,10190,10190,10190,10190,0
|
|
20230629,113700,248276530,10190,10190,10190,10190,17
|
|
20230629,113600,248103300,10170,10170,10170,10170,0
|
|
20230629,113500,248103300,10170,10170,10170,10170,0
|
|
20230629,113400,248103300,10170,10170,10170,10170,0
|
|
20230629,113300,248103300,10170,10170,10170,10170,21
|
|
20230629,113200,247889730,10170,10170,10170,10170,0
|
|
20230629,113100,247889730,10170,10170,10170,10170,106
|
|
20230629,113000,246811710,10170,10180,10180,10170,111
|
|
20230629,112900,245682730,10180,10180,10180,10180,1
|
|
20230629,112800,245672550,10170,10170,10170,10170,0
|
|
20230629,112700,245672550,10170,10170,10170,10170,799
|
|
20230629,112600,237546720,10180,10180,10180,10180,0
|
|
20230629,112500,237546720,10180,10180,10180,10180,0
|
|
20230629,112400,237546720,10180,10180,10180,10180,4
|
|
20230629,112300,237506000,10180,10180,10180,10180,22
|
|
20230629,112200,237282040,10180,10180,10180,10180,18
|
|
20230629,112100,237098800,10180,10180,10180,10180,0
|
|
20230629,112000,237098800,10180,10180,10180,10180,0
|
|
20230629,111900,237098800,10180,10180,10180,10180,99
|
|
20230629,111800,236090980,10180,10180,10180,10180,0
|
|
20230629,111700,236090980,10180,10180,10180,10180,0
|
|
20230629,111600,236090980,10180,10180,10180,10180,28
|
|
20230629,111500,235805940,10180,10180,10180,10180,4
|
|
20230629,111400,235765220,10180,10180,10180,10180,0
|
|
20230629,111300,235765220,10180,10180,10180,10180,0
|
|
20230629,111200,235765220,10180,10180,10180,10180,0
|
|
20230629,111100,235765220,10180,10180,10180,10180,2
|
|
20230629,111000,235744860,10170,10170,10170,10170,8
|
|
20230629,110900,235663500,10180,10180,10180,10180,10
|
|
20230629,110800,235561700,10180,10180,10180,10180,144
|
|
20230629,110700,234095780,10180,10180,10180,10180,0
|
|
20230629,110600,234095780,10180,10180,10180,10180,693
|
|
20230629,110500,227041040,10180,10180,10180,10180,20
|
|
20230629,110400,226837440,10190,10190,10190,10190,160
|
|
20230629,110300,225207040,10200,10200,10200,10200,0
|
|
20230629,110200,225207040,10200,10200,10200,10200,18
|
|
20230629,110100,225023440,10200,10200,10200,10200,61
|
|
20230629,110000,224401240,10200,10200,10200,10200,500
|
|
20230629,105900,219301240,10200,10200,10200,10200,0
|
|
20230629,105800,219301240,10200,10200,10200,10200,334
|
|
20230629,105700,215894440,10200,10200,10200,10200,0
|
|
20230629,105600,215894440,10200,10200,10200,10200,0
|
|
20230629,105500,215894440,10200,10200,10200,10200,0
|
|
20230629,105400,215894440,10200,10180,10200,10180,545
|
|
20230629,105300,210339520,10180,10170,10180,10170,67
|
|
20230629,105200,209657550,10170,10170,10170,10170,78
|
|
20230629,105100,208864290,10170,10180,10180,10170,532
|
|
20230629,105000,203453530,10170,10170,10170,10170,0
|
|
20230629,104900,203453530,10170,10170,10170,10170,0
|
|
20230629,104800,203453530,10170,10170,10170,10170,0
|
|
20230629,104700,203453530,10170,10170,10170,10170,3
|
|
20230629,104600,203423020,10170,10170,10170,10170,42
|
|
20230629,104500,202995880,10170,10170,10170,10170,43
|
|
20230629,104400,202558570,10170,10180,10180,10170,1120
|
|
20230629,104300,191157020,10180,10180,10190,10180,27
|
|
20230629,104200,190881910,10190,10190,10190,10180,47
|
|
20230629,104100,190402990,10170,10170,10170,10170,0
|
|
20230629,104000,190402990,10170,10170,10170,10170,0
|
|
20230629,103900,190402990,10170,10170,10170,10170,7
|
|
20230629,103800,190331800,10190,10180,10190,10180,144
|
|
20230629,103700,188865700,10170,10170,10170,10170,73
|
|
20230629,103600,188123290,10180,10180,10180,10180,1
|
|
20230629,103500,188113110,10180,10180,10180,10180,30
|
|
20230629,103400,187807710,10170,10170,10170,10170,1
|
|
20230629,103300,187797540,10170,10170,10170,10170,0
|
|
20230629,103200,187797540,10170,10170,10170,10170,38
|
|
20230629,103100,187411080,10160,10160,10160,10160,0
|
|
20230629,103000,187411080,10160,10170,10170,10160,130
|
|
20230629,102900,186089980,10160,10170,10170,10160,400
|
|
20230629,102800,182025380,10170,10170,10170,10160,92
|
|
20230629,102700,181090050,10160,10170,10170,10160,1558
|
|
20230629,102600,165245750,10180,10170,10180,10170,68
|
|
20230629,102500,164553700,10170,10160,10180,10160,100
|
|
20230629,102400,163536560,10170,10180,10180,10170,423
|
|
20230629,102300,159232510,10180,10180,10180,10180,39
|
|
20230629,102200,158835490,10200,10200,10200,10200,3
|
|
20230629,102100,158804890,10200,10180,10200,10180,75
|
|
20230629,102000,158041290,10180,10180,10180,10180,0
|
|
20230629,101900,158041290,10180,10200,10200,10180,470
|
|
20230629,101800,153249960,10210,10210,10210,10210,28
|
|
20230629,101700,152964080,10210,10210,10210,10210,0
|
|
20230629,101600,152964080,10210,10210,10210,10210,93
|
|
20230629,101500,152014550,10220,10210,10220,10210,45
|
|
20230629,101400,151554770,10210,10210,10210,10210,0
|
|
20230629,101300,151554770,10210,10210,10210,10210,6
|
|
20230629,101200,151493510,10210,10210,10210,10210,12
|
|
20230629,101100,151370990,10210,10200,10210,10200,126
|
|
20230629,101000,150084560,10200,10210,10210,10200,2
|
|
20230629,100900,150064150,10210,10190,10210,10180,276
|
|
20230629,100800,147251920,10210,10210,10210,10210,1
|
|
20230629,100700,147241710,10200,10200,10200,10200,0
|
|
20230629,100600,147241710,10200,10230,10230,10200,406
|
|
20230629,100500,143098430,10220,10250,10250,10220,145
|
|
20230629,100400,141615650,10240,10230,10240,10210,9
|
|
20230629,100300,141523560,10240,10240,10250,10210,150
|
|
20230629,100200,139987810,10240,10240,10240,10230,12
|
|
20230629,100100,139864940,10240,10240,10240,10240,1
|
|
20230629,100000,139854700,10240,10210,10240,10210,369
|
|
20230629,095900,136085130,10180,10210,10240,10180,2344
|
|
20230629,095800,112201000,10210,10250,10250,10210,265
|
|
20230629,095700,109494950,10210,10210,10210,10210,0
|
|
20230629,095600,109494950,10210,10240,10240,10200,1900
|
|
20230629,095500,90085940,10250,10250,10250,10250,35
|
|
20230629,095400,89727190,10250,10250,10250,10240,14
|
|
20230629,095300,89583720,10250,10240,10250,10240,219
|
|
20230629,095200,87340780,10250,10240,10250,10240,75
|
|
20230629,095100,86572620,10230,10290,10290,10230,1156
|
|
20230629,095000,74723630,10290,10290,10290,10290,1
|
|
20230629,094900,74713340,10300,10300,10300,10300,1
|
|
20230629,094800,74703040,10300,10300,10300,10300,48
|
|
20230629,094700,74208640,10310,10310,10310,10310,0
|
|
20230629,094600,74208640,10310,10310,10310,10310,1
|
|
20230629,094500,74198330,10310,10310,10310,10310,17
|
|
20230629,094400,74023060,10310,10310,10310,10310,18
|
|
20230629,094300,73837480,10310,10310,10310,10310,0
|
|
20230629,094200,73837480,10310,10310,10310,10310,1
|
|
20230629,094100,73827170,10310,10310,10310,10310,2
|
|
20230629,094000,73806550,10310,10310,10310,10310,0
|
|
20230629,093900,73806550,10310,10310,10310,10310,1
|
|
20230629,093800,73796240,10310,10310,10310,10310,0
|
|
20230629,093700,73796240,10310,10310,10310,10310,12
|
|
20230629,093600,73672520,10310,10310,10310,10310,1
|
|
20230629,093500,73662210,10310,10310,10310,10310,15
|
|
20230629,093400,73507560,10310,10310,10310,10310,1
|
|
20230629,093300,73497250,10310,10300,10310,10300,447
|
|
20230629,093200,68889940,10290,10290,10290,10290,0
|
|
20230629,093100,68889940,10290,10290,10290,10290,500
|
|
20230629,093000,63744940,10290,10270,10290,10270,300
|
|
20230629,092900,60663810,10270,10280,10280,10270,106
|
|
20230629,092800,59575140,10300,10300,10300,10300,0
|
|
20230629,092700,59575140,10300,10290,10300,10290,2
|
|
20230629,092600,59554550,10300,10300,10300,10300,0
|
|
20230629,092500,59554550,10300,10300,10300,10300,0
|
|
20230629,092400,59554550,10300,10300,10300,10300,101
|
|
20230629,092300,58514250,10300,10300,10300,10300,14
|
|
20230629,092200,58370050,10250,10300,10300,10250,2484
|
|
20230629,092100,32833020,10320,10320,10320,10310,644
|
|
20230629,092000,26191950,10320,10330,10330,10320,629
|
|
20230629,091900,19700620,10340,10340,10340,10340,0
|
|
20230629,091800,19700620,10340,10340,10340,10340,1
|
|
20230629,091700,19690280,10340,10340,10340,10340,62
|
|
20230629,091600,19049200,10320,10320,10320,10320,1
|
|
20230629,091500,19038880,10330,10330,10330,10320,46
|
|
20230629,091400,18563920,10330,10330,10330,10330,43
|
|
20230629,091300,18119730,10310,10310,10320,10310,722
|
|
20230629,091200,10673910,10300,10320,10320,10300,56
|
|
20230629,091100,10096570,10310,10310,10310,10310,0
|
|
20230629,091000,10096570,10310,10310,10310,10310,40
|
|
20230629,090900,9684170,10310,10310,10310,10310,0
|
|
20230629,090800,9684170,10310,10310,10310,10310,210
|
|
20230629,090700,7519070,10300,10310,10310,10300,34
|
|
20230629,090600,7168860,10300,10300,10300,10300,0
|
|
20230629,090500,7168860,10300,10300,10300,10300,6
|
|
20230629,090400,7107060,10300,10300,10300,10300,7
|
|
20230629,090300,7034960,10290,10320,10320,10290,200
|
|
20230629,090200,4975610,10320,10320,10320,10320,395
|
|
20230629,090100,899210,10330,10330,10330,10330,0
|
|
20230629,090000,899210,10330,10340,10340,10330,87
|