616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191300,84284470,16880,16880,16880,16880,5
|
|
20230613,191200,84284470,16880,16880,16880,16880,0
|
|
20230613,191100,84284470,16880,16880,16880,16880,0
|
|
20230613,191000,84284470,16880,16880,16880,16880,0
|
|
20230613,190900,84284470,16880,16880,16880,16880,0
|
|
20230613,190800,84284470,16880,16880,16880,16880,0
|
|
20230613,190700,84284470,16880,16880,16880,16880,0
|
|
20230613,190600,84284470,16880,16880,16880,16880,0
|
|
20230613,190500,84284470,16880,16880,16880,16880,0
|
|
20230613,190400,84284470,16880,16880,16880,16880,0
|
|
20230613,190300,84284470,16880,16880,16880,16880,0
|
|
20230613,190200,84284470,16880,16880,16880,16880,0
|
|
20230613,190100,84284470,16880,16880,16880,16880,0
|
|
20230613,190000,84284470,16880,16880,16880,16880,0
|
|
20230613,185900,84284470,16880,16880,16880,16880,0
|
|
20230613,185800,84284470,16880,16880,16880,16880,0
|
|
20230613,185700,84284470,16880,16880,16880,16880,0
|
|
20230613,185600,84284470,16880,16880,16880,16880,0
|
|
20230613,185500,84284470,16880,16880,16880,16880,0
|
|
20230613,185400,84284470,16880,16880,16880,16880,0
|
|
20230613,185300,84284470,16880,16880,16880,16880,0
|
|
20230613,185200,84284470,16880,16880,16880,16880,0
|
|
20230613,185100,84284470,16880,16880,16880,16880,0
|
|
20230613,185000,84284470,16880,16880,16880,16880,0
|
|
20230613,184900,84284470,16880,16880,16880,16880,0
|
|
20230613,184800,84284470,16880,16880,16880,16880,0
|
|
20230613,184700,84284470,16880,16880,16880,16880,0
|
|
20230613,184600,84284470,16880,16880,16880,16880,0
|
|
20230613,184500,84284470,16880,16880,16880,16880,0
|
|
20230613,184400,84284470,16880,16880,16880,16880,0
|
|
20230613,184300,84284470,16880,16880,16880,16880,5
|
|
20230613,184200,84284470,16880,16880,16880,16880,0
|
|
20230613,184100,84284470,16880,16880,16880,16880,0
|
|
20230613,184000,84284470,16880,16880,16880,16880,0
|
|
20230613,183900,84284470,16880,16880,16880,16880,0
|
|
20230613,183800,84284470,16880,16880,16880,16880,0
|
|
20230613,183700,84284470,16880,16880,16880,16880,0
|
|
20230613,183600,84284470,16880,16880,16880,16880,0
|
|
20230613,183500,84284470,16880,16880,16880,16880,0
|
|
20230613,183400,84284470,16880,16880,16880,16880,0
|
|
20230613,183300,84284470,16880,16880,16880,16880,0
|
|
20230613,183200,84284470,16880,16880,16880,16880,0
|
|
20230613,183100,84284470,16880,16880,16880,16880,0
|
|
20230613,183000,84284470,16880,16880,16880,16880,0
|
|
20230613,182900,84284470,16880,16880,16880,16880,0
|
|
20230613,182800,84284470,16880,16880,16880,16880,0
|
|
20230613,182700,84284470,16880,16880,16880,16880,0
|
|
20230613,182600,84284470,16880,16880,16880,16880,0
|
|
20230613,182500,84284470,16880,16880,16880,16880,0
|
|
20230613,182400,84284470,16880,16880,16880,16880,0
|
|
20230613,182300,84284470,16880,16880,16880,16880,0
|
|
20230613,182200,84284470,16880,16880,16880,16880,0
|
|
20230613,182100,84284470,16880,16880,16880,16880,0
|
|
20230613,182000,84284470,16880,16880,16880,16880,0
|
|
20230613,181900,84284470,16880,16880,16880,16880,0
|
|
20230613,181800,84284470,16880,16880,16880,16880,0
|
|
20230613,181700,84284470,16880,16880,16880,16880,0
|
|
20230613,181600,84284470,16880,16880,16880,16880,0
|
|
20230613,181500,84284470,16880,16880,16880,16880,0
|
|
20230613,181400,84284470,16880,16880,16880,16880,0
|
|
20230613,181300,84284470,16880,16880,16880,16880,5
|
|
20230613,181200,84284470,16880,16880,16880,16880,0
|
|
20230613,181100,84284470,16880,16880,16880,16880,0
|
|
20230613,181000,84284470,16880,16880,16880,16880,0
|
|
20230613,180900,84284470,16880,16880,16880,16880,0
|
|
20230613,180800,84284470,16880,16880,16880,16880,0
|
|
20230613,180700,84284470,16880,16880,16880,16880,0
|
|
20230613,180600,84284470,16880,16880,16880,16880,0
|
|
20230613,180500,84284470,16880,16880,16880,16880,0
|
|
20230613,180400,84284470,16880,16880,16880,16880,0
|
|
20230613,180300,84284470,16880,16880,16880,16880,0
|
|
20230613,180200,84284470,16880,16880,16880,16880,0
|
|
20230613,180100,84284470,16880,16880,16880,16880,0
|
|
20230613,180000,84284470,16880,16880,16880,16880,0
|
|
20230613,175900,84284470,16880,16880,16880,16880,0
|
|
20230613,175800,84284470,16880,16880,16880,16880,0
|
|
20230613,175700,84284470,16880,16880,16880,16880,0
|
|
20230613,175600,84284470,16880,16880,16880,16880,0
|
|
20230613,175500,84284470,16880,16880,16880,16880,0
|
|
20230613,175400,84284470,16880,16880,16880,16880,0
|
|
20230613,175300,84284470,16880,16880,16880,16880,0
|
|
20230613,175200,84284470,16880,16880,16880,16880,0
|
|
20230613,175100,84284470,16880,16880,16880,16880,0
|
|
20230613,175000,84284470,16880,16880,16880,16880,0
|
|
20230613,174900,84284470,16880,16880,16880,16880,0
|
|
20230613,174800,84284470,16880,16880,16880,16880,0
|
|
20230613,174700,84284470,16880,16880,16880,16880,0
|
|
20230613,174600,84284470,16880,16880,16880,16880,0
|
|
20230613,174500,84284470,16880,16880,16880,16880,0
|
|
20230613,174400,84284470,16880,16880,16880,16880,0
|
|
20230613,174300,84284470,16880,16880,16880,16880,5
|
|
20230613,174200,84284470,16880,16880,16880,16880,0
|
|
20230613,174100,84284470,16880,16880,16880,16880,0
|
|
20230613,174000,84284470,16880,16880,16880,16880,0
|
|
20230613,173900,84284470,16880,16880,16880,16880,0
|
|
20230613,173800,84284470,16880,16880,16880,16880,0
|
|
20230613,173700,84284470,16880,16880,16880,16880,0
|
|
20230613,173600,84284470,16880,16880,16880,16880,0
|
|
20230613,173500,84284470,16880,16880,16880,16880,0
|
|
20230613,173400,84284470,16880,16880,16880,16880,0
|
|
20230613,173300,84284470,16880,16880,16880,16880,0
|
|
20230613,173200,84284470,16880,16880,16880,16880,0
|
|
20230613,173100,84284470,16880,16880,16880,16880,0
|
|
20230613,173000,84284470,16880,16880,16880,16880,0
|
|
20230613,172900,84284470,16880,16880,16880,16880,0
|
|
20230613,172800,84284470,16880,16880,16880,16880,0
|
|
20230613,172700,84284470,16880,16880,16880,16880,0
|
|
20230613,172600,84284470,16880,16880,16880,16880,0
|
|
20230613,172500,84284470,16880,16880,16880,16880,0
|
|
20230613,172400,84284470,16880,16880,16880,16880,0
|
|
20230613,172300,84284470,16880,16880,16880,16880,0
|
|
20230613,172200,84284470,16880,16880,16880,16880,0
|
|
20230613,172100,84284470,16880,16880,16880,16880,0
|
|
20230613,172000,84284470,16880,16880,16880,16880,0
|
|
20230613,171900,84284470,16880,16880,16880,16880,0
|
|
20230613,171800,84284470,16880,16880,16880,16880,0
|
|
20230613,171700,84284470,16880,16880,16880,16880,0
|
|
20230613,171600,84284470,16880,16880,16880,16880,0
|
|
20230613,171500,84284470,16880,16880,16880,16880,0
|
|
20230613,171400,84284470,16880,16880,16880,16880,0
|
|
20230613,171300,84284470,16880,16880,16880,16880,5
|
|
20230613,171200,84284470,16880,16880,16880,16880,0
|
|
20230613,171100,84284470,16880,16880,16880,16880,0
|
|
20230613,171000,84284470,16880,16880,16880,16880,0
|
|
20230613,170900,84284470,16880,16880,16880,16880,0
|
|
20230613,170800,84284470,16880,16880,16880,16880,0
|
|
20230613,170700,84284470,16880,16880,16880,16880,0
|
|
20230613,170600,84284470,16880,16880,16880,16880,0
|
|
20230613,170500,84284470,16880,16880,16880,16880,0
|
|
20230613,170400,84284470,16880,16880,16880,16880,0
|
|
20230613,170300,84284470,16880,16880,16880,16880,0
|
|
20230613,170200,84284470,16880,16880,16880,16880,0
|
|
20230613,170100,84284470,16880,16880,16880,16880,0
|
|
20230613,170000,84284470,16880,16880,16880,16880,0
|
|
20230613,165900,84284470,16880,16880,16880,16880,0
|
|
20230613,165800,84284470,16880,16880,16880,16880,0
|
|
20230613,165700,84284470,16880,16880,16880,16880,0
|
|
20230613,165600,84284470,16880,16880,16880,16880,0
|
|
20230613,165500,84284470,16880,16880,16880,16880,0
|
|
20230613,165400,84284470,16880,16880,16880,16880,0
|
|
20230613,165300,84284470,16880,16880,16880,16880,0
|
|
20230613,165200,84284470,16880,16880,16880,16880,0
|
|
20230613,165100,84284470,16880,16880,16880,16880,0
|
|
20230613,165000,84284470,16880,16880,16880,16880,0
|
|
20230613,164900,84284470,16880,16880,16880,16880,0
|
|
20230613,164800,84284470,16880,16880,16880,16880,0
|
|
20230613,164700,84284470,16880,16880,16880,16880,0
|
|
20230613,164600,84284470,16880,16880,16880,16880,0
|
|
20230613,164500,84284470,16880,16880,16880,16880,0
|
|
20230613,164400,84284470,16880,16880,16880,16880,0
|
|
20230613,164300,84284470,16880,16880,16880,16880,5
|
|
20230613,164200,84284470,16880,16880,16880,16880,0
|
|
20230613,164100,84284470,16880,16880,16880,16880,0
|
|
20230613,164000,84284470,16880,16880,16880,16880,0
|
|
20230613,163900,84284470,16880,16880,16880,16880,0
|
|
20230613,163800,84284470,16880,16880,16880,16880,0
|
|
20230613,163700,84284470,16880,16880,16880,16880,0
|
|
20230613,163600,84284470,16880,16880,16880,16880,0
|
|
20230613,163500,84284470,16880,16880,16880,16880,0
|
|
20230613,163400,84284470,16880,16880,16880,16880,0
|
|
20230613,163300,84284470,16880,16880,16880,16880,0
|
|
20230613,163200,84284470,16880,16880,16880,16880,0
|
|
20230613,163100,84284470,16880,16880,16880,16880,0
|
|
20230613,163000,84284470,16880,16880,16880,16880,0
|
|
20230613,162900,84284470,16880,16880,16880,16880,0
|
|
20230613,162800,84284470,16880,16880,16880,16880,0
|
|
20230613,162700,84284470,16880,16880,16880,16880,0
|
|
20230613,162600,84284470,16880,16880,16880,16880,0
|
|
20230613,162500,84284470,16880,16880,16880,16880,0
|
|
20230613,162400,84284470,16880,16880,16880,16880,0
|
|
20230613,162300,84284470,16880,16880,16880,16880,0
|
|
20230613,162200,84284470,16880,16880,16880,16880,0
|
|
20230613,162100,84284470,16880,16880,16880,16880,0
|
|
20230613,162000,84284470,16880,16880,16880,16880,0
|
|
20230613,161900,84284470,16880,16880,16880,16880,0
|
|
20230613,161800,84284470,16880,16880,16880,16880,0
|
|
20230613,161700,84284470,16880,16880,16880,16880,0
|
|
20230613,161600,84284470,16880,16880,16880,16880,0
|
|
20230613,161500,84284470,16880,16880,16880,16880,0
|
|
20230613,161400,84284470,16880,16880,16880,16880,0
|
|
20230613,161300,84284470,16880,16880,16880,16880,5
|
|
20230613,161200,84284470,16880,16880,16880,16880,0
|
|
20230613,161100,84284470,16880,16880,16880,16880,0
|
|
20230613,161000,84284470,16880,16880,16880,16880,0
|
|
20230613,160900,84284470,16880,16880,16880,16880,0
|
|
20230613,160800,84284470,16880,16880,16880,16880,0
|
|
20230613,160700,84284470,16880,16880,16880,16880,0
|
|
20230613,160600,84284470,16880,16880,16880,16880,0
|
|
20230613,160500,84284470,16880,16880,16880,16880,0
|
|
20230613,160400,84284470,16880,16880,16880,16880,0
|
|
20230613,160300,84284470,16880,16880,16880,16880,0
|
|
20230613,160200,84284470,16880,16880,16880,16880,0
|
|
20230613,160100,84284470,16880,16880,16880,16880,0
|
|
20230613,160000,84284470,16880,16880,16880,16880,0
|
|
20230613,155900,84284470,16880,16880,16880,16880,0
|
|
20230613,155800,84284470,16880,16880,16880,16880,0
|
|
20230613,155700,84284470,16880,16880,16880,16880,0
|
|
20230613,155600,84284470,16880,16880,16880,16880,0
|
|
20230613,155500,84284470,16880,16880,16880,16880,0
|
|
20230613,155400,84284470,16880,16880,16880,16880,0
|
|
20230613,155300,84284470,16880,16880,16880,16880,0
|
|
20230613,155200,84284470,16880,16880,16880,16880,0
|
|
20230613,155100,84284470,16880,16880,16880,16880,0
|
|
20230613,155000,84284470,16880,16880,16880,16880,0
|
|
20230613,154900,84284470,16880,16880,16880,16880,0
|
|
20230613,154800,84284470,16880,16880,16880,16880,0
|
|
20230613,154700,84284470,16880,16880,16880,16880,0
|
|
20230613,154600,84284470,16880,16880,16880,16880,0
|
|
20230613,154500,84284470,16880,16880,16880,16880,0
|
|
20230613,154400,84284470,16880,16880,16880,16880,0
|
|
20230613,154300,84284470,16880,16880,16880,16880,5
|
|
20230613,154200,84284470,16880,16880,16880,16880,0
|
|
20230613,154100,84284470,16880,16880,16880,16880,0
|
|
20230613,154000,84284470,16880,16880,16880,16880,0
|
|
20230613,153900,84284470,16880,16880,16880,16880,0
|
|
20230613,153800,84284470,16880,16880,16880,16880,0
|
|
20230613,153700,84284470,16880,16880,16880,16880,0
|
|
20230613,153600,84284470,16880,16880,16880,16880,0
|
|
20230613,153500,84284470,16880,16880,16880,16880,0
|
|
20230613,153400,84284470,16880,16880,16880,16880,0
|
|
20230613,153300,84284470,16880,16880,16880,16880,0
|
|
20230613,153200,84284470,16880,16880,16880,16880,0
|
|
20230613,153100,84284470,16880,16880,16880,16880,0
|
|
20230613,153000,84284470,16880,16880,16880,16880,5
|
|
20230613,152900,84200070,16860,16860,16860,16860,0
|
|
20230613,152800,84200070,16860,16860,16860,16860,0
|
|
20230613,152700,84200070,16860,16860,16860,16860,0
|
|
20230613,152600,84200070,16860,16860,16860,16860,0
|
|
20230613,152500,84200070,16860,16860,16860,16860,0
|
|
20230613,152400,84200070,16860,16860,16860,16860,0
|
|
20230613,152300,84200070,16860,16860,16860,16860,0
|
|
20230613,152200,84200070,16860,16860,16860,16860,0
|
|
20230613,152100,84200070,16860,16860,16860,16860,0
|
|
20230613,152000,84200070,16860,16860,16860,16860,0
|
|
20230613,151900,84200070,16860,16860,16860,16860,0
|
|
20230613,151800,84200070,16860,16860,16860,16860,0
|
|
20230613,151700,84200070,16860,16860,16860,16860,0
|
|
20230613,151600,84200070,16860,16860,16860,16860,0
|
|
20230613,151500,84200070,16860,16860,16860,16860,0
|
|
20230613,151400,84200070,16860,16860,16860,16860,0
|
|
20230613,151300,84200070,16860,16860,16860,16860,10
|
|
20230613,151200,84031470,16860,16860,16860,16860,0
|
|
20230613,151100,84031470,16860,16860,16860,16860,10
|
|
20230613,151000,83862870,16860,16860,16860,16860,1
|
|
20230613,150900,83846010,16870,16870,16870,16870,0
|
|
20230613,150800,83846010,16870,16870,16870,16870,0
|
|
20230613,150700,83846010,16870,16870,16870,16870,0
|
|
20230613,150600,83846010,16870,16870,16870,16870,0
|
|
20230613,150500,83846010,16870,16870,16870,16870,0
|
|
20230613,150400,83846010,16870,16870,16870,16870,0
|
|
20230613,150300,83846010,16870,16870,16870,16870,0
|
|
20230613,150200,83846010,16870,16870,16870,16870,0
|
|
20230613,150100,83846010,16870,16870,16870,16870,0
|
|
20230613,150000,83846010,16870,16870,16870,16870,0
|
|
20230613,145900,83846010,16870,16870,16870,16870,9
|
|
20230613,145800,83694180,16870,16870,16870,16870,0
|
|
20230613,145700,83694180,16870,16870,16870,16870,0
|
|
20230613,145600,83694180,16870,16870,16870,16870,0
|
|
20230613,145500,83694180,16870,16870,16870,16870,0
|
|
20230613,145400,83694180,16870,16870,16870,16870,0
|
|
20230613,145300,83694180,16870,16870,16870,16870,0
|
|
20230613,145200,83694180,16870,16870,16870,16870,0
|
|
20230613,145100,83694180,16870,16870,16870,16870,0
|
|
20230613,145000,83694180,16870,16870,16870,16870,0
|
|
20230613,144900,83694180,16870,16870,16870,16870,1
|
|
20230613,144800,83677310,16870,16870,16870,16870,0
|
|
20230613,144700,83677310,16870,16870,16870,16870,0
|
|
20230613,144600,83677310,16870,16870,16870,16870,15
|
|
20230613,144500,83424260,16880,16880,16880,16880,0
|
|
20230613,144400,83424260,16880,16880,16880,16880,0
|
|
20230613,144300,83424260,16880,16880,16880,16880,0
|
|
20230613,144200,83424260,16880,16880,16880,16880,0
|
|
20230613,144100,83424260,16880,16880,16880,16880,38
|
|
20230613,144000,82782820,16880,16880,16880,16880,11
|
|
20230613,143900,82597140,16880,16880,16880,16880,0
|
|
20230613,143800,82597140,16880,16880,16880,16880,0
|
|
20230613,143700,82597140,16880,16880,16880,16880,0
|
|
20230613,143600,82597140,16880,16880,16880,16880,0
|
|
20230613,143500,82597140,16880,16880,16880,16880,0
|
|
20230613,143400,82597140,16880,16880,16880,16880,0
|
|
20230613,143300,82597140,16880,16880,16880,16880,0
|
|
20230613,143200,82597140,16880,16880,16880,16880,0
|
|
20230613,143100,82597140,16880,16880,16880,16880,5
|
|
20230613,143000,82512740,16880,16880,16880,16880,5
|
|
20230613,142900,82428340,16880,16880,16880,16880,0
|
|
20230613,142800,82428340,16880,16880,16880,16880,0
|
|
20230613,142700,82428340,16880,16880,16880,16880,0
|
|
20230613,142600,82428340,16880,16880,16880,16880,0
|
|
20230613,142500,82428340,16880,16880,16880,16880,0
|
|
20230613,142400,82428340,16880,16880,16880,16880,0
|
|
20230613,142300,82428340,16880,16880,16880,16880,0
|
|
20230613,142200,82428340,16880,16880,16880,16880,0
|
|
20230613,142100,82428340,16880,16880,16880,16880,0
|
|
20230613,142000,82428340,16880,16880,16880,16880,0
|
|
20230613,141900,82428340,16880,16880,16880,16880,0
|
|
20230613,141800,82428340,16880,16880,16880,16880,0
|
|
20230613,141700,82428340,16880,16880,16880,16880,79
|
|
20230613,141600,81094820,16880,16880,16880,16880,121
|
|
20230613,141500,79052340,16880,16880,16880,16880,0
|
|
20230613,141400,79052340,16880,16880,16880,16880,0
|
|
20230613,141300,79052340,16880,16880,16880,16880,0
|
|
20230613,141200,79052340,16880,16880,16880,16880,0
|
|
20230613,141100,79052340,16880,16880,16880,16880,0
|
|
20230613,141000,79052340,16880,16880,16880,16880,0
|
|
20230613,140900,79052340,16880,16880,16880,16880,0
|
|
20230613,140800,79052340,16880,16880,16880,16880,0
|
|
20230613,140700,79052340,16880,16880,16880,16880,0
|
|
20230613,140600,79052340,16880,16880,16880,16880,0
|
|
20230613,140500,79052340,16880,16880,16880,16880,0
|
|
20230613,140400,79052340,16880,16880,16880,16880,0
|
|
20230613,140300,79052340,16880,16880,16880,16880,0
|
|
20230613,140200,79052340,16880,16880,16880,16880,0
|
|
20230613,140100,79052340,16880,16880,16880,16880,0
|
|
20230613,140000,79052340,16880,16880,16880,16880,0
|
|
20230613,135900,79052340,16880,16880,16880,16880,0
|
|
20230613,135800,79052340,16880,16880,16880,16880,0
|
|
20230613,135700,79052340,16880,16880,16880,16880,0
|
|
20230613,135600,79052340,16880,16880,16880,16880,9
|
|
20230613,135500,78900420,16870,16870,16870,16870,0
|
|
20230613,135400,78900420,16870,16870,16870,16870,0
|
|
20230613,135300,78900420,16870,16870,16870,16870,0
|
|
20230613,135200,78900420,16870,16870,16870,16870,0
|
|
20230613,135100,78900420,16870,16870,16870,16870,0
|
|
20230613,135000,78900420,16870,16870,16870,16870,0
|
|
20230613,134900,78900420,16870,16870,16870,16870,0
|
|
20230613,134800,78900420,16870,16870,16870,16870,0
|
|
20230613,134700,78900420,16870,16870,16870,16870,0
|
|
20230613,134600,78900420,16870,16870,16870,16870,1
|
|
20230613,134500,78883550,16860,16860,16860,16860,0
|
|
20230613,134400,78883550,16860,16860,16860,16860,0
|
|
20230613,134300,78883550,16860,16860,16860,16860,0
|
|
20230613,134200,78883550,16860,16860,16860,16860,1
|
|
20230613,134100,78866690,16860,16860,16860,16860,2
|
|
20230613,134000,78832970,16870,16870,16870,16870,0
|
|
20230613,133900,78832970,16870,16870,16870,16870,0
|
|
20230613,133800,78832970,16870,16870,16870,16870,0
|
|
20230613,133700,78832970,16870,16870,16870,16870,0
|
|
20230613,133600,78832970,16870,16870,16870,16870,0
|
|
20230613,133500,78832970,16870,16870,16870,16870,0
|
|
20230613,133400,78832970,16870,16870,16870,16870,0
|
|
20230613,133300,78832970,16870,16870,16870,16870,0
|
|
20230613,133200,78832970,16870,16870,16870,16870,0
|
|
20230613,133100,78832970,16870,16870,16870,16870,0
|
|
20230613,133000,78832970,16870,16870,16870,16870,0
|
|
20230613,132900,78832970,16870,16870,16870,16870,0
|
|
20230613,132800,78832970,16870,16870,16870,16870,0
|
|
20230613,132700,78832970,16870,16870,16870,16870,0
|
|
20230613,132600,78832970,16870,16870,16870,16870,0
|
|
20230613,132500,78832970,16870,16870,16870,16870,0
|
|
20230613,132400,78832970,16870,16870,16870,16870,0
|
|
20230613,132300,78832970,16870,16870,16870,16870,0
|
|
20230613,132200,78832970,16870,16870,16870,16870,0
|
|
20230613,132100,78832970,16870,16870,16870,16870,0
|
|
20230613,132000,78832970,16870,16870,16870,16870,0
|
|
20230613,131900,78832970,16870,16870,16870,16870,0
|
|
20230613,131800,78832970,16870,16870,16870,16870,0
|
|
20230613,131700,78832970,16870,16870,16870,16870,0
|
|
20230613,131600,78832970,16870,16870,16870,16870,0
|
|
20230613,131500,78832970,16870,16870,16870,16870,0
|
|
20230613,131400,78832970,16870,16870,16870,16870,0
|
|
20230613,131300,78832970,16870,16870,16870,16870,0
|
|
20230613,131200,78832970,16870,16870,16870,16870,2
|
|
20230613,131100,78799230,16880,16880,16880,16880,0
|
|
20230613,131000,78799230,16880,16880,16880,16880,0
|
|
20230613,130900,78799230,16880,16880,16880,16880,0
|
|
20230613,130800,78799230,16880,16880,16880,16880,0
|
|
20230613,130700,78799230,16880,16880,16880,16880,0
|
|
20230613,130600,78799230,16880,16880,16880,16880,0
|
|
20230613,130500,78799230,16880,16880,16880,16880,0
|
|
20230613,130400,78799230,16880,16880,16880,16880,0
|
|
20230613,130300,78799230,16880,16880,16880,16880,0
|
|
20230613,130200,78799230,16880,16880,16880,16880,0
|
|
20230613,130100,78799230,16880,16880,16880,16880,0
|
|
20230613,130000,78799230,16880,16880,16880,16880,0
|
|
20230613,125900,78799230,16880,16880,16880,16880,0
|
|
20230613,125800,78799230,16880,16880,16880,16880,0
|
|
20230613,125700,78799230,16880,16880,16880,16880,0
|
|
20230613,125600,78799230,16880,16880,16880,16880,0
|
|
20230613,125500,78799230,16880,16880,16880,16880,0
|
|
20230613,125400,78799230,16880,16880,16880,16880,1
|
|
20230613,125300,78782350,16880,16880,16880,16880,0
|
|
20230613,125200,78782350,16880,16880,16880,16880,0
|
|
20230613,125100,78782350,16880,16880,16880,16880,0
|
|
20230613,125000,78782350,16880,16880,16880,16880,0
|
|
20230613,124900,78782350,16880,16880,16880,16880,0
|
|
20230613,124800,78782350,16880,16880,16880,16880,0
|
|
20230613,124700,78782350,16880,16880,16880,16880,0
|
|
20230613,124600,78782350,16880,16880,16880,16880,3
|
|
20230613,124500,78731710,16880,16880,16880,16880,0
|
|
20230613,124400,78731710,16880,16880,16880,16880,0
|
|
20230613,124300,78731710,16880,16880,16880,16880,0
|
|
20230613,124200,78731710,16880,16880,16880,16880,44
|
|
20230613,124100,77988990,16880,16880,16880,16880,2
|
|
20230613,124000,77955230,16880,16880,16880,16880,0
|
|
20230613,123900,77955230,16880,16880,16880,16880,0
|
|
20230613,123800,77955230,16880,16880,16880,16880,7
|
|
20230613,123700,77837070,16880,16880,16880,16880,0
|
|
20230613,123600,77837070,16880,16880,16880,16880,433
|
|
20230613,123500,70528030,16880,16880,16880,16880,0
|
|
20230613,123400,70528030,16880,16880,16880,16880,0
|
|
20230613,123300,70528030,16880,16880,16880,16880,0
|
|
20230613,123200,70528030,16880,16880,16880,16880,0
|
|
20230613,123100,70528030,16880,16880,16880,16880,0
|
|
20230613,123000,70528030,16880,16880,16880,16880,0
|
|
20230613,122900,70528030,16880,16880,16880,16880,0
|
|
20230613,122800,70528030,16880,16880,16880,16880,1
|
|
20230613,122700,70511150,16850,16860,16860,16850,163
|
|
20230613,122600,67764590,16850,16850,16850,16850,0
|
|
20230613,122500,67764590,16850,16850,16850,16850,0
|
|
20230613,122400,67764590,16850,16850,16850,16850,0
|
|
20230613,122300,67764590,16850,16850,16850,16850,0
|
|
20230613,122200,67764590,16850,16850,16850,16850,0
|
|
20230613,122100,67764590,16850,16850,16850,16850,0
|
|
20230613,122000,67764590,16850,16850,16850,16850,0
|
|
20230613,121900,67764590,16850,16850,16850,16850,0
|
|
20230613,121800,67764590,16850,16850,16850,16850,0
|
|
20230613,121700,67764590,16850,16850,16850,16850,0
|
|
20230613,121600,67764590,16850,16850,16850,16850,0
|
|
20230613,121500,67764590,16850,16850,16850,16850,0
|
|
20230613,121400,67764590,16850,16850,16850,16850,0
|
|
20230613,121300,67764590,16850,16850,16850,16850,0
|
|
20230613,121200,67764590,16850,16850,16850,16850,0
|
|
20230613,121100,67764590,16850,16850,16850,16850,0
|
|
20230613,121000,67764590,16850,16860,16860,16850,1080
|
|
20230613,120900,49562880,16860,16860,16860,16860,0
|
|
20230613,120800,49562880,16860,16860,16860,16860,0
|
|
20230613,120700,49562880,16860,16860,16860,16860,0
|
|
20230613,120600,49562880,16860,16860,16860,16860,0
|
|
20230613,120500,49562880,16860,16860,16860,16860,70
|
|
20230613,120400,48382680,16880,16880,16880,16880,0
|
|
20230613,120300,48382680,16880,16880,16880,16880,0
|
|
20230613,120200,48382680,16880,16880,16880,16880,0
|
|
20230613,120100,48382680,16880,16880,16880,16880,0
|
|
20230613,120000,48382680,16880,16880,16880,16880,0
|
|
20230613,115900,48382680,16880,16880,16880,16880,0
|
|
20230613,115800,48382680,16880,16880,16880,16880,0
|
|
20230613,115700,48382680,16880,16880,16880,16880,0
|
|
20230613,115600,48382680,16880,16880,16880,16880,0
|
|
20230613,115500,48382680,16880,16880,16880,16880,0
|
|
20230613,115400,48382680,16880,16880,16880,16880,0
|
|
20230613,115300,48382680,16880,16880,16880,16880,0
|
|
20230613,115200,48382680,16880,16880,16880,16880,0
|
|
20230613,115100,48382680,16880,16880,16880,16880,0
|
|
20230613,115000,48382680,16880,16880,16880,16880,0
|
|
20230613,114900,48382680,16880,16880,16880,16880,0
|
|
20230613,114800,48382680,16880,16880,16880,16880,0
|
|
20230613,114700,48382680,16880,16880,16880,16880,0
|
|
20230613,114600,48382680,16880,16880,16880,16880,0
|
|
20230613,114500,48382680,16880,16880,16880,16880,0
|
|
20230613,114400,48382680,16880,16880,16880,16880,0
|
|
20230613,114300,48382680,16880,16880,16880,16880,0
|
|
20230613,114200,48382680,16880,16880,16880,16880,0
|
|
20230613,114100,48382680,16880,16880,16880,16880,1
|
|
20230613,114000,48365800,16880,16880,16880,16880,0
|
|
20230613,113900,48365800,16880,16880,16880,16880,0
|
|
20230613,113800,48365800,16880,16880,16880,16880,0
|
|
20230613,113700,48365800,16880,16880,16880,16880,0
|
|
20230613,113600,48365800,16880,16880,16880,16880,0
|
|
20230613,113500,48365800,16880,16880,16880,16880,2
|
|
20230613,113400,48332040,16880,16880,16880,16880,0
|
|
20230613,113300,48332040,16880,16880,16880,16880,0
|
|
20230613,113200,48332040,16880,16880,16880,16880,0
|
|
20230613,113100,48332040,16880,16880,16880,16880,0
|
|
20230613,113000,48332040,16880,16880,16880,16880,0
|
|
20230613,112900,48332040,16880,16880,16880,16880,0
|
|
20230613,112800,48332040,16880,16880,16880,16880,0
|
|
20230613,112700,48332040,16880,16880,16880,16880,0
|
|
20230613,112600,48332040,16880,16880,16880,16880,0
|
|
20230613,112500,48332040,16880,16880,16880,16880,0
|
|
20230613,112400,48332040,16880,16880,16880,16880,138
|
|
20230613,112300,46002600,16880,16880,16880,16880,0
|
|
20230613,112200,46002600,16880,16880,16880,16880,0
|
|
20230613,112100,46002600,16880,16880,16880,16880,0
|
|
20230613,112000,46002600,16880,16880,16880,16880,0
|
|
20230613,111900,46002600,16880,16880,16880,16880,0
|
|
20230613,111800,46002600,16880,16880,16880,16880,0
|
|
20230613,111700,46002600,16880,16880,16880,16880,0
|
|
20230613,111600,46002600,16880,16880,16880,16880,0
|
|
20230613,111500,46002600,16880,16880,16880,16880,0
|
|
20230613,111400,46002600,16880,16880,16880,16880,0
|
|
20230613,111300,46002600,16880,16880,16880,16880,0
|
|
20230613,111200,46002600,16880,16880,16880,16880,0
|
|
20230613,111100,46002600,16880,16880,16880,16880,0
|
|
20230613,111000,46002600,16880,16880,16880,16880,0
|
|
20230613,110900,46002600,16880,16880,16880,16880,0
|
|
20230613,110800,46002600,16880,16880,16880,16880,0
|
|
20230613,110700,46002600,16880,16880,16880,16880,0
|
|
20230613,110600,46002600,16880,16880,16880,16880,0
|
|
20230613,110500,46002600,16880,16880,16880,16880,0
|
|
20230613,110400,46002600,16880,16880,16880,16880,0
|
|
20230613,110300,46002600,16880,16880,16880,16880,0
|
|
20230613,110200,46002600,16880,16880,16880,16880,0
|
|
20230613,110100,46002600,16880,16880,16880,16880,0
|
|
20230613,110000,46002600,16880,16880,16880,16880,1
|
|
20230613,105900,45985720,16870,16870,16870,16870,0
|
|
20230613,105800,45985720,16870,16870,16870,16870,0
|
|
20230613,105700,45985720,16870,16870,16870,16870,0
|
|
20230613,105600,45985720,16870,16870,16870,16870,0
|
|
20230613,105500,45985720,16870,16870,16870,16870,0
|
|
20230613,105400,45985720,16870,16870,16870,16870,0
|
|
20230613,105300,45985720,16870,16870,16870,16870,0
|
|
20230613,105200,45985720,16870,16870,16870,16870,0
|
|
20230613,105100,45985720,16870,16870,16870,16870,3
|
|
20230613,105000,45935110,16880,16880,16880,16880,0
|
|
20230613,104900,45935110,16880,16880,16880,16880,0
|
|
20230613,104800,45935110,16880,16880,16880,16880,0
|
|
20230613,104700,45935110,16880,16880,16880,16880,0
|
|
20230613,104600,45935110,16880,16880,16880,16880,2
|
|
20230613,104500,45901350,16890,16890,16890,16890,0
|
|
20230613,104400,45901350,16890,16890,16890,16890,0
|
|
20230613,104300,45901350,16890,16890,16890,16890,0
|
|
20230613,104200,45901350,16890,16890,16890,16890,0
|
|
20230613,104100,45901350,16890,16890,16890,16890,1
|
|
20230613,104000,45884460,16850,16850,16850,16850,0
|
|
20230613,103900,45884460,16850,16850,16850,16850,0
|
|
20230613,103800,45884460,16850,16850,16850,16850,0
|
|
20230613,103700,45884460,16850,16850,16850,16850,0
|
|
20230613,103600,45884460,16850,16850,16850,16850,0
|
|
20230613,103500,45884460,16850,16850,16850,16850,0
|
|
20230613,103400,45884460,16850,16850,16850,16850,153
|
|
20230613,103300,43306410,16850,16850,16850,16850,0
|
|
20230613,103200,43306410,16850,16850,16850,16850,0
|
|
20230613,103100,43306410,16850,16860,16860,16850,8
|
|
20230613,103000,43171600,16850,16900,16900,16850,1061
|
|
20230613,102900,25289130,16910,16910,16910,16910,11
|
|
20230613,102800,25103120,16920,16920,16920,16920,0
|
|
20230613,102700,25103120,16920,16920,16920,16920,0
|
|
20230613,102600,25103120,16920,16920,16920,16920,0
|
|
20230613,102500,25103120,16920,16920,16920,16920,0
|
|
20230613,102400,25103120,16920,16920,16920,16920,0
|
|
20230613,102300,25103120,16920,16920,16920,16920,0
|
|
20230613,102200,25103120,16920,16920,16920,16920,0
|
|
20230613,102100,25103120,16920,16920,16920,16920,0
|
|
20230613,102000,25103120,16920,16920,16920,16920,0
|
|
20230613,101900,25103120,16920,16920,16920,16920,1
|
|
20230613,101800,25086200,16900,16900,16900,16900,0
|
|
20230613,101700,25086200,16900,16900,16900,16900,0
|
|
20230613,101600,25086200,16900,16900,16900,16900,0
|
|
20230613,101500,25086200,16900,16900,16900,16900,0
|
|
20230613,101400,25086200,16900,16900,16900,16900,0
|
|
20230613,101300,25086200,16900,16900,16900,16900,0
|
|
20230613,101200,25086200,16900,16900,16900,16900,0
|
|
20230613,101100,25086200,16900,16900,16900,16900,0
|
|
20230613,101000,25086200,16900,16900,16900,16900,0
|
|
20230613,100900,25086200,16900,16900,16900,16900,35
|
|
20230613,100800,24494700,16900,16900,16900,16900,1
|
|
20230613,100700,24477800,16900,16900,16900,16900,0
|
|
20230613,100600,24477800,16900,16900,16900,16900,1
|
|
20230613,100500,24460900,16900,16900,16900,16900,0
|
|
20230613,100400,24460900,16900,16900,16900,16900,1
|
|
20230613,100300,24444000,16850,16850,16850,16850,0
|
|
20230613,100200,24444000,16850,16850,16850,16850,0
|
|
20230613,100100,24444000,16850,16850,16850,16850,0
|
|
20230613,100000,24444000,16850,16850,16850,16850,0
|
|
20230613,095900,24444000,16850,16850,16850,16850,0
|
|
20230613,095800,24444000,16850,16850,16850,16850,11
|
|
20230613,095700,24258650,16850,16850,16850,16850,0
|
|
20230613,095600,24258650,16850,16850,16850,16850,700
|
|
20230613,095500,12463650,16850,16860,16860,16850,15
|
|
20230613,095400,12210870,16900,16900,16900,16900,0
|
|
20230613,095300,12210870,16900,16900,16900,16900,0
|
|
20230613,095200,12210870,16900,16900,16900,16900,0
|
|
20230613,095100,12210870,16900,16900,16900,16900,0
|
|
20230613,095000,12210870,16900,16900,16900,16900,0
|
|
20230613,094900,12210870,16900,16900,16900,16900,1
|
|
20230613,094800,12193970,16900,16900,16900,16900,0
|
|
20230613,094700,12193970,16900,16900,16900,16900,0
|
|
20230613,094600,12193970,16900,16900,16900,16900,0
|
|
20230613,094500,12193970,16900,16900,16900,16900,1
|
|
20230613,094400,12177070,16900,16900,16900,16900,1
|
|
20230613,094300,12160170,16860,16860,16860,16860,0
|
|
20230613,094200,12160170,16860,16860,16860,16860,0
|
|
20230613,094100,12160170,16860,16860,16860,16860,0
|
|
20230613,094000,12160170,16860,16860,16860,16860,0
|
|
20230613,093900,12160170,16860,16860,16860,16860,0
|
|
20230613,093800,12160170,16860,16860,16860,16860,0
|
|
20230613,093700,12160170,16860,16860,16860,16860,0
|
|
20230613,093600,12160170,16860,16870,16870,16860,20
|
|
20230613,093500,11822780,16870,16870,16870,16870,0
|
|
20230613,093400,11822780,16870,16870,16870,16870,0
|
|
20230613,093300,11822780,16870,16870,16870,16870,3
|
|
20230613,093200,11772170,16900,16900,16900,16900,0
|
|
20230613,093100,11772170,16900,16900,16900,16900,1
|
|
20230613,093000,11755270,16850,16850,16850,16850,0
|
|
20230613,092900,11755270,16850,16850,16850,16850,0
|
|
20230613,092800,11755270,16850,16870,16870,16850,232
|
|
20230613,092700,7841450,16890,16890,16890,16890,0
|
|
20230613,092600,7841450,16890,16890,16890,16890,0
|
|
20230613,092500,7841450,16890,16890,16890,16890,0
|
|
20230613,092400,7841450,16890,16890,16890,16890,9
|
|
20230613,092300,7689440,16890,16890,16890,16890,1
|
|
20230613,092200,7672550,16890,16890,16890,16890,0
|
|
20230613,092100,7672550,16890,16890,16890,16890,0
|
|
20230613,092000,7672550,16890,16890,16890,16890,0
|
|
20230613,091900,7672550,16890,16890,16890,16890,0
|
|
20230613,091800,7672550,16890,16890,16890,16890,0
|
|
20230613,091700,7672550,16890,16890,16890,16890,0
|
|
20230613,091600,7672550,16890,16890,16890,16890,5
|
|
20230613,091500,7588100,16900,16900,16900,16900,295
|
|
20230613,091400,2602600,16900,16900,16900,16900,100
|
|
20230613,091300,912600,16900,16900,16900,16900,0
|
|
20230613,091200,912600,16900,16900,16900,16900,0
|
|
20230613,091100,912600,16900,16900,16900,16900,0
|
|
20230613,091000,912600,16900,16900,16900,16900,0
|
|
20230613,090900,912600,16900,16900,16900,16900,0
|
|
20230613,090800,912600,16900,16900,16900,16900,5
|
|
20230613,090700,828100,16900,16900,16900,16900,0
|
|
20230613,090600,828100,16900,16900,16900,16900,0
|
|
20230613,090500,828100,16900,16900,16900,16900,0
|
|
20230613,090400,828100,16900,16900,16900,16900,20
|
|
20230613,090300,490100,16900,16900,16900,16900,0
|
|
20230613,090200,490100,16900,16900,16900,16900,0
|
|
20230613,090100,490100,16900,16900,16900,16900,17
|
|
20230613,090000,202800,16900,16900,16900,16900,12
|