574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183100,204889050,13060,13060,13060,13060,403
|
|
20230619,183000,204889050,13060,13060,13060,13060,0
|
|
20230619,182900,204889050,13060,13060,13060,13060,0
|
|
20230619,182800,204889050,13060,13060,13060,13060,0
|
|
20230619,182700,204889050,13060,13060,13060,13060,0
|
|
20230619,182600,204889050,13060,13060,13060,13060,0
|
|
20230619,182500,204889050,13060,13060,13060,13060,0
|
|
20230619,182400,204889050,13060,13060,13060,13060,0
|
|
20230619,182300,204889050,13060,13060,13060,13060,0
|
|
20230619,182200,204889050,13060,13060,13060,13060,0
|
|
20230619,182100,204889050,13060,13060,13060,13060,0
|
|
20230619,182000,204889050,13060,13060,13060,13060,0
|
|
20230619,181900,204889050,13060,13060,13060,13060,0
|
|
20230619,181800,204889050,13060,13060,13060,13060,0
|
|
20230619,181700,204889050,13060,13060,13060,13060,0
|
|
20230619,181600,204889050,13060,13060,13060,13060,0
|
|
20230619,181500,204889050,13060,13060,13060,13060,0
|
|
20230619,181400,204889050,13060,13060,13060,13060,0
|
|
20230619,181300,204889050,13060,13060,13060,13060,0
|
|
20230619,181200,204889050,13060,13060,13060,13060,0
|
|
20230619,181100,204889050,13060,13060,13060,13060,0
|
|
20230619,181000,204889050,13060,13060,13060,13060,0
|
|
20230619,180900,204889050,13060,13060,13060,13060,0
|
|
20230619,180800,204889050,13060,13060,13060,13060,0
|
|
20230619,180700,204889050,13060,13060,13060,13060,0
|
|
20230619,180600,204889050,13060,13060,13060,13060,0
|
|
20230619,180500,204889050,13060,13060,13060,13060,0
|
|
20230619,180400,204889050,13060,13060,13060,13060,0
|
|
20230619,180300,204889050,13060,13060,13060,13060,0
|
|
20230619,180200,204889050,13060,13060,13060,13060,0
|
|
20230619,180100,204889050,13060,13060,13060,13060,403
|
|
20230619,180000,204889050,13060,13060,13060,13060,0
|
|
20230619,175900,204889050,13060,13060,13060,13060,0
|
|
20230619,175800,204889050,13060,13060,13060,13060,0
|
|
20230619,175700,204889050,13060,13060,13060,13060,0
|
|
20230619,175600,204889050,13060,13060,13060,13060,0
|
|
20230619,175500,204889050,13060,13060,13060,13060,0
|
|
20230619,175400,204889050,13060,13060,13060,13060,0
|
|
20230619,175300,204889050,13060,13060,13060,13060,0
|
|
20230619,175200,204889050,13060,13060,13060,13060,0
|
|
20230619,175100,204889050,13060,13060,13060,13060,0
|
|
20230619,175000,204889050,13060,13060,13060,13060,0
|
|
20230619,174900,204889050,13060,13060,13060,13060,0
|
|
20230619,174800,204889050,13060,13060,13060,13060,0
|
|
20230619,174700,204889050,13060,13060,13060,13060,0
|
|
20230619,174600,204889050,13060,13060,13060,13060,0
|
|
20230619,174500,204889050,13060,13060,13060,13060,0
|
|
20230619,174400,204889050,13060,13060,13060,13060,0
|
|
20230619,174300,204889050,13060,13060,13060,13060,0
|
|
20230619,174200,204889050,13060,13060,13060,13060,0
|
|
20230619,174100,204889050,13060,13060,13060,13060,0
|
|
20230619,174000,204889050,13060,13060,13060,13060,0
|
|
20230619,173900,204889050,13060,13060,13060,13060,0
|
|
20230619,173800,204889050,13060,13060,13060,13060,0
|
|
20230619,173700,204889050,13060,13060,13060,13060,0
|
|
20230619,173600,204889050,13060,13060,13060,13060,0
|
|
20230619,173500,204889050,13060,13060,13060,13060,0
|
|
20230619,173400,204889050,13060,13060,13060,13060,0
|
|
20230619,173300,204889050,13060,13060,13060,13060,0
|
|
20230619,173200,204889050,13060,13060,13060,13060,0
|
|
20230619,173100,204889050,13060,13060,13060,13060,403
|
|
20230619,173000,204889050,13060,13060,13060,13060,0
|
|
20230619,172900,204889050,13060,13060,13060,13060,0
|
|
20230619,172800,204889050,13060,13060,13060,13060,0
|
|
20230619,172700,204889050,13060,13060,13060,13060,0
|
|
20230619,172600,204889050,13060,13060,13060,13060,0
|
|
20230619,172500,204889050,13060,13060,13060,13060,0
|
|
20230619,172400,204889050,13060,13060,13060,13060,0
|
|
20230619,172300,204889050,13060,13060,13060,13060,0
|
|
20230619,172200,204889050,13060,13060,13060,13060,0
|
|
20230619,172100,204889050,13060,13060,13060,13060,0
|
|
20230619,172000,204889050,13060,13060,13060,13060,0
|
|
20230619,171900,204889050,13060,13060,13060,13060,0
|
|
20230619,171800,204889050,13060,13060,13060,13060,0
|
|
20230619,171700,204889050,13060,13060,13060,13060,0
|
|
20230619,171600,204889050,13060,13060,13060,13060,0
|
|
20230619,171500,204889050,13060,13060,13060,13060,0
|
|
20230619,171400,204889050,13060,13060,13060,13060,0
|
|
20230619,171300,204889050,13060,13060,13060,13060,0
|
|
20230619,171200,204889050,13060,13060,13060,13060,0
|
|
20230619,171100,204889050,13060,13060,13060,13060,0
|
|
20230619,171000,204889050,13060,13060,13060,13060,0
|
|
20230619,170900,204889050,13060,13060,13060,13060,0
|
|
20230619,170800,204889050,13060,13060,13060,13060,0
|
|
20230619,170700,204889050,13060,13060,13060,13060,0
|
|
20230619,170600,204889050,13060,13060,13060,13060,0
|
|
20230619,170500,204889050,13060,13060,13060,13060,0
|
|
20230619,170400,204889050,13060,13060,13060,13060,0
|
|
20230619,170300,204889050,13060,13060,13060,13060,0
|
|
20230619,170200,204889050,13060,13060,13060,13060,0
|
|
20230619,170100,204889050,13060,13060,13060,13060,403
|
|
20230619,170000,204889050,13060,13060,13060,13060,0
|
|
20230619,165900,204889050,13060,13060,13060,13060,0
|
|
20230619,165800,204889050,13060,13060,13060,13060,0
|
|
20230619,165700,204889050,13060,13060,13060,13060,0
|
|
20230619,165600,204889050,13060,13060,13060,13060,0
|
|
20230619,165500,204889050,13060,13060,13060,13060,0
|
|
20230619,165400,204889050,13060,13060,13060,13060,0
|
|
20230619,165300,204889050,13060,13060,13060,13060,0
|
|
20230619,165200,204889050,13060,13060,13060,13060,0
|
|
20230619,165100,204889050,13060,13060,13060,13060,0
|
|
20230619,165000,204889050,13060,13060,13060,13060,0
|
|
20230619,164900,204889050,13060,13060,13060,13060,0
|
|
20230619,164800,204889050,13060,13060,13060,13060,0
|
|
20230619,164700,204889050,13060,13060,13060,13060,0
|
|
20230619,164600,204889050,13060,13060,13060,13060,0
|
|
20230619,164500,204889050,13060,13060,13060,13060,0
|
|
20230619,164400,204889050,13060,13060,13060,13060,0
|
|
20230619,164300,204889050,13060,13060,13060,13060,0
|
|
20230619,164200,204889050,13060,13060,13060,13060,0
|
|
20230619,164100,204889050,13060,13060,13060,13060,0
|
|
20230619,164000,204889050,13060,13060,13060,13060,0
|
|
20230619,163900,204889050,13060,13060,13060,13060,0
|
|
20230619,163800,204889050,13060,13060,13060,13060,0
|
|
20230619,163700,204889050,13060,13060,13060,13060,0
|
|
20230619,163600,204889050,13060,13060,13060,13060,0
|
|
20230619,163500,204889050,13060,13060,13060,13060,0
|
|
20230619,163400,204889050,13060,13060,13060,13060,0
|
|
20230619,163300,204889050,13060,13060,13060,13060,0
|
|
20230619,163200,204889050,13060,13060,13060,13060,0
|
|
20230619,163100,204889050,13060,13060,13060,13060,403
|
|
20230619,163000,204889050,13060,13060,13060,13060,0
|
|
20230619,162900,204889050,13060,13060,13060,13060,0
|
|
20230619,162800,204889050,13060,13060,13060,13060,0
|
|
20230619,162700,204889050,13060,13060,13060,13060,0
|
|
20230619,162600,204889050,13060,13060,13060,13060,0
|
|
20230619,162500,204889050,13060,13060,13060,13060,0
|
|
20230619,162400,204889050,13060,13060,13060,13060,0
|
|
20230619,162300,204889050,13060,13060,13060,13060,0
|
|
20230619,162200,204889050,13060,13060,13060,13060,0
|
|
20230619,162100,204889050,13060,13060,13060,13060,0
|
|
20230619,162000,204889050,13060,13060,13060,13060,0
|
|
20230619,161900,204889050,13060,13060,13060,13060,0
|
|
20230619,161800,204889050,13060,13060,13060,13060,0
|
|
20230619,161700,204889050,13060,13060,13060,13060,0
|
|
20230619,161600,204889050,13060,13060,13060,13060,0
|
|
20230619,161500,204889050,13060,13060,13060,13060,0
|
|
20230619,161400,204889050,13060,13060,13060,13060,0
|
|
20230619,161300,204889050,13060,13060,13060,13060,0
|
|
20230619,161200,204889050,13060,13060,13060,13060,0
|
|
20230619,161100,204889050,13060,13060,13060,13060,0
|
|
20230619,161000,204889050,13060,13060,13060,13060,0
|
|
20230619,160900,204889050,13060,13060,13060,13060,0
|
|
20230619,160800,204889050,13060,13060,13060,13060,0
|
|
20230619,160700,204889050,13060,13060,13060,13060,0
|
|
20230619,160600,204889050,13060,13060,13060,13060,0
|
|
20230619,160500,204889050,13060,13060,13060,13060,0
|
|
20230619,160400,204889050,13060,13060,13060,13060,0
|
|
20230619,160300,204889050,13060,13060,13060,13060,0
|
|
20230619,160200,204889050,13060,13060,13060,13060,0
|
|
20230619,160100,204889050,13060,13060,13060,13060,403
|
|
20230619,160000,204889050,13060,13060,13060,13060,0
|
|
20230619,155900,204889050,13060,13060,13060,13060,0
|
|
20230619,155800,204889050,13060,13060,13060,13060,0
|
|
20230619,155700,204889050,13060,13060,13060,13060,0
|
|
20230619,155600,204889050,13060,13060,13060,13060,0
|
|
20230619,155500,204889050,13060,13060,13060,13060,0
|
|
20230619,155400,204889050,13060,13060,13060,13060,0
|
|
20230619,155300,204889050,13060,13060,13060,13060,0
|
|
20230619,155200,204889050,13060,13060,13060,13060,0
|
|
20230619,155100,204889050,13060,13060,13060,13060,0
|
|
20230619,155000,204889050,13060,13060,13060,13060,0
|
|
20230619,154900,204889050,13060,13060,13060,13060,0
|
|
20230619,154800,204889050,13060,13060,13060,13060,0
|
|
20230619,154700,204889050,13060,13060,13060,13060,0
|
|
20230619,154600,204889050,13060,13060,13060,13060,0
|
|
20230619,154500,204889050,13060,13060,13060,13060,0
|
|
20230619,154400,204889050,13060,13060,13060,13060,0
|
|
20230619,154300,204889050,13060,13060,13060,13060,0
|
|
20230619,154200,204889050,13060,13060,13060,13060,0
|
|
20230619,154100,204889050,13060,13060,13060,13060,0
|
|
20230619,154000,204889050,13060,13060,13060,13060,0
|
|
20230619,153900,204889050,13060,13060,13060,13060,0
|
|
20230619,153800,204889050,13060,13060,13060,13060,0
|
|
20230619,153700,204889050,13060,13060,13060,13060,0
|
|
20230619,153600,204889050,13060,13060,13060,13060,0
|
|
20230619,153500,204889050,13060,13060,13060,13060,0
|
|
20230619,153400,204889050,13060,13060,13060,13060,0
|
|
20230619,153300,204889050,13060,13060,13060,13060,0
|
|
20230619,153200,204889050,13060,13060,13060,13060,0
|
|
20230619,153100,204889050,13060,13060,13060,13060,403
|
|
20230619,153000,204889050,13060,13060,13060,13060,403
|
|
20230619,152900,199625870,13110,13110,13110,13110,0
|
|
20230619,152800,199625870,13110,13110,13110,13110,0
|
|
20230619,152700,199625870,13110,13110,13110,13110,0
|
|
20230619,152600,199625870,13110,13110,13110,13110,0
|
|
20230619,152500,199625870,13110,13110,13110,13110,0
|
|
20230619,152400,199625870,13110,13110,13110,13110,0
|
|
20230619,152300,199625870,13110,13110,13110,13110,0
|
|
20230619,152200,199625870,13110,13110,13110,13110,0
|
|
20230619,152100,199625870,13110,13110,13110,13110,0
|
|
20230619,152000,199625870,13110,13110,13110,13110,0
|
|
20230619,151900,199625870,13110,13110,13110,13110,0
|
|
20230619,151800,199625870,13110,13110,13110,13110,0
|
|
20230619,151700,199625870,13110,13110,13110,13110,0
|
|
20230619,151600,199625870,13110,13110,13110,13110,0
|
|
20230619,151500,199625870,13110,13110,13110,13110,0
|
|
20230619,151400,199625870,13110,13110,13110,13110,0
|
|
20230619,151300,199625870,13110,13110,13110,13110,0
|
|
20230619,151200,199625870,13110,13110,13110,13110,0
|
|
20230619,151100,199625870,13110,13060,13110,13060,25
|
|
20230619,151000,199299230,13050,13050,13050,13050,320
|
|
20230619,150900,195123230,13040,13040,13040,13040,20
|
|
20230619,150800,194862430,13040,13040,13040,13040,0
|
|
20230619,150700,194862430,13040,13030,13040,13030,16
|
|
20230619,150600,194653940,13050,13050,13050,13050,0
|
|
20230619,150500,194653940,13050,13050,13050,13050,0
|
|
20230619,150400,194653940,13050,13040,13050,13040,11
|
|
20230619,150300,194510490,13040,13040,13040,13040,14
|
|
20230619,150200,194327930,13040,13030,13050,13030,8
|
|
20230619,150100,194223660,13030,13030,13030,13020,110
|
|
20230619,150000,192790520,13030,13030,13030,13030,107
|
|
20230619,145900,191396310,13020,13020,13020,13020,0
|
|
20230619,145800,191396310,13020,13020,13020,13020,20
|
|
20230619,145700,191135910,13030,13030,13030,13030,0
|
|
20230619,145600,191135910,13030,13030,13030,13030,0
|
|
20230619,145500,191135910,13030,13030,13030,13030,0
|
|
20230619,145400,191135910,13030,13030,13030,13030,1
|
|
20230619,145300,191122880,13030,13030,13030,13030,0
|
|
20230619,145200,191122880,13030,13030,13030,13030,1
|
|
20230619,145100,191109850,13030,13030,13030,13030,0
|
|
20230619,145000,191109850,13030,13030,13030,13030,0
|
|
20230619,144900,191109850,13030,13030,13030,13030,0
|
|
20230619,144800,191109850,13030,13030,13030,13030,0
|
|
20230619,144700,191109850,13030,13030,13030,13030,0
|
|
20230619,144600,191109850,13030,13030,13030,13030,0
|
|
20230619,144500,191109850,13030,13050,13050,13030,39
|
|
20230619,144400,190601660,13050,13030,13050,13030,25
|
|
20230619,144300,190275840,13030,13030,13030,13030,180
|
|
20230619,144200,187930440,13030,13030,13030,13030,1
|
|
20230619,144100,187917410,13030,13000,13030,13000,9
|
|
20230619,144000,187800340,13000,13000,13000,13000,0
|
|
20230619,143900,187800340,13000,13000,13000,13000,1
|
|
20230619,143800,187787340,13000,13000,13000,13000,0
|
|
20230619,143700,187787340,13000,13000,13000,13000,53
|
|
20230619,143600,187098340,13000,13000,13000,13000,1
|
|
20230619,143500,187085340,13000,13000,13000,13000,10
|
|
20230619,143400,186955340,13000,13000,13000,13000,0
|
|
20230619,143300,186955340,13000,13000,13000,13000,1
|
|
20230619,143200,186942340,13000,13000,13000,13000,0
|
|
20230619,143100,186942340,13000,13000,13000,13000,1
|
|
20230619,143000,186929340,12990,13000,13000,12990,118
|
|
20230619,142900,185395860,13000,13000,13000,13000,0
|
|
20230619,142800,185395860,13000,13000,13000,13000,0
|
|
20230619,142700,185395860,13000,13000,13000,13000,0
|
|
20230619,142600,185395860,13000,13000,13000,13000,0
|
|
20230619,142500,185395860,13000,13000,13000,13000,1
|
|
20230619,142400,185382860,12980,12980,12980,12980,0
|
|
20230619,142300,185382860,12980,12980,12980,12980,0
|
|
20230619,142200,185382860,12980,12980,12980,12980,0
|
|
20230619,142100,185382860,12980,12990,12990,12980,189
|
|
20230619,142000,182929520,13000,13000,13000,13000,0
|
|
20230619,141900,182929520,13000,13000,13000,13000,0
|
|
20230619,141800,182929520,13000,13000,13000,13000,1
|
|
20230619,141700,182916520,13000,13000,13000,13000,0
|
|
20230619,141600,182916520,13000,13000,13000,13000,0
|
|
20230619,141500,182916520,13000,13000,13000,13000,66
|
|
20230619,141400,182058520,13000,13000,13000,13000,0
|
|
20230619,141300,182058520,13000,13000,13000,13000,0
|
|
20230619,141200,182058520,13000,13000,13000,13000,344
|
|
20230619,141100,177586520,13000,13000,13000,13000,4
|
|
20230619,141000,177534520,13000,12980,13000,12980,3
|
|
20230619,140900,177495560,13000,13000,13000,13000,0
|
|
20230619,140800,177495560,13000,13000,13000,13000,0
|
|
20230619,140700,177495560,13000,13000,13000,13000,0
|
|
20230619,140600,177495560,13000,13000,13000,13000,9
|
|
20230619,140500,177378560,13000,13000,13000,13000,0
|
|
20230619,140400,177378560,13000,13000,13000,13000,60
|
|
20230619,140300,176598560,13000,13000,13000,13000,150
|
|
20230619,140200,174648560,13000,13000,13000,13000,0
|
|
20230619,140100,174648560,13000,13000,13000,13000,101
|
|
20230619,140000,173335560,13000,13000,13000,13000,0
|
|
20230619,135900,173335560,13000,13000,13000,13000,0
|
|
20230619,135800,173335560,13000,13000,13000,13000,0
|
|
20230619,135700,173335560,13000,13000,13000,13000,0
|
|
20230619,135600,173335560,13000,13000,13000,13000,1
|
|
20230619,135500,173322560,13000,13000,13000,13000,0
|
|
20230619,135400,173322560,13000,13000,13000,13000,77
|
|
20230619,135300,172321560,13000,13000,13000,13000,10
|
|
20230619,135200,172191560,13000,13000,13000,13000,5
|
|
20230619,135100,172126560,13000,13000,13000,13000,0
|
|
20230619,135000,172126560,13000,13000,13000,13000,0
|
|
20230619,134900,172126560,13000,13000,13000,13000,4
|
|
20230619,134800,172074560,13000,13000,13000,13000,179
|
|
20230619,134700,169747560,13010,13010,13010,13010,3
|
|
20230619,134600,169708530,13010,13010,13010,13010,0
|
|
20230619,134500,169708530,13010,13030,13030,13010,5
|
|
20230619,134400,169643440,13040,13040,13040,13040,5
|
|
20230619,134300,169578240,13040,13040,13040,13040,4
|
|
20230619,134200,169526080,13040,13040,13040,13040,3
|
|
20230619,134100,169486960,13040,13040,13040,13040,0
|
|
20230619,134000,169486960,13040,13040,13040,13040,1
|
|
20230619,133900,169473920,13040,13040,13040,13040,0
|
|
20230619,133800,169473920,13040,13040,13040,13040,0
|
|
20230619,133700,169473920,13040,13040,13040,13040,1
|
|
20230619,133600,169460880,13040,13040,13040,13040,1
|
|
20230619,133500,169447840,13040,13040,13040,13040,1
|
|
20230619,133400,169434800,13040,13040,13040,13040,0
|
|
20230619,133300,169434800,13040,13040,13040,13040,0
|
|
20230619,133200,169434800,13040,13040,13040,13040,2
|
|
20230619,133100,169408720,13040,13040,13040,13040,0
|
|
20230619,133000,169408720,13040,13040,13040,13040,0
|
|
20230619,132900,169408720,13040,13040,13040,13040,2
|
|
20230619,132800,169382640,13040,13040,13040,13040,0
|
|
20230619,132700,169382640,13040,13040,13040,13040,1
|
|
20230619,132600,169369600,13040,13040,13040,13040,1
|
|
20230619,132500,169356560,13040,13040,13040,13040,0
|
|
20230619,132400,169356560,13040,13040,13040,13040,1
|
|
20230619,132300,169343520,13040,13040,13040,13040,0
|
|
20230619,132200,169343520,13040,13040,13040,13040,0
|
|
20230619,132100,169343520,13040,13040,13040,13040,1
|
|
20230619,132000,169330480,13040,13000,13040,13000,3
|
|
20230619,131900,169291400,13000,13040,13040,13000,7
|
|
20230619,131800,169200360,13040,13040,13040,13040,0
|
|
20230619,131700,169200360,13040,13040,13040,13040,10
|
|
20230619,131600,169069960,13040,13040,13040,13040,0
|
|
20230619,131500,169069960,13040,13040,13040,13040,0
|
|
20230619,131400,169069960,13040,13040,13040,13040,1
|
|
20230619,131300,169056920,13040,13040,13040,13040,1
|
|
20230619,131200,169043880,13040,13000,13040,13000,11
|
|
20230619,131100,168900700,13000,13000,13000,13000,2
|
|
20230619,131000,168874700,13000,13000,13000,13000,588
|
|
20230619,130900,161230700,12980,12980,12980,12980,0
|
|
20230619,130800,161230700,12980,12980,12980,12980,0
|
|
20230619,130700,161230700,12980,12980,12980,12980,0
|
|
20230619,130600,161230700,12980,12980,12980,12980,0
|
|
20230619,130500,161230700,12980,12980,12980,12980,0
|
|
20230619,130400,161230700,12980,12980,12980,12980,0
|
|
20230619,130300,161230700,12980,12980,12980,12980,76
|
|
20230619,130200,160244220,13000,13000,13000,13000,0
|
|
20230619,130100,160244220,13000,13000,13000,13000,0
|
|
20230619,130000,160244220,13000,13000,13000,13000,0
|
|
20230619,125900,160244220,13000,13000,13000,13000,0
|
|
20230619,125800,160244220,13000,13000,13000,13000,24
|
|
20230619,125700,159932220,13000,13000,13000,13000,0
|
|
20230619,125600,159932220,13000,13000,13000,13000,0
|
|
20230619,125500,159932220,13000,12990,13000,12990,6
|
|
20230619,125400,159854270,12990,12990,12990,12990,0
|
|
20230619,125300,159854270,12990,12990,12990,12990,1
|
|
20230619,125200,159841280,12990,12990,12990,12990,0
|
|
20230619,125100,159841280,12990,12990,12990,12990,2
|
|
20230619,125000,159815300,13000,13000,13000,13000,2
|
|
20230619,124900,159789300,13000,13000,13000,13000,0
|
|
20230619,124800,159789300,13000,13000,13000,13000,2
|
|
20230619,124700,159763300,13000,13000,13000,13000,0
|
|
20230619,124600,159763300,13000,12990,13000,12990,10
|
|
20230619,124500,159633380,12990,12990,12990,12990,0
|
|
20230619,124400,159633380,12990,12990,12990,12990,0
|
|
20230619,124300,159633380,12990,12990,12990,12990,0
|
|
20230619,124200,159633380,12990,12990,12990,12990,0
|
|
20230619,124100,159633380,12990,12990,12990,12990,4
|
|
20230619,124000,159581420,12990,12990,12990,12990,0
|
|
20230619,123900,159581420,12990,12980,12990,12980,51
|
|
20230619,123800,158919350,12980,12980,12980,12980,34
|
|
20230619,123700,158478030,12990,12990,12990,12990,0
|
|
20230619,123600,158478030,12990,12990,12990,12990,0
|
|
20230619,123500,158478030,12990,12990,12990,12990,0
|
|
20230619,123400,158478030,12990,12990,12990,12990,0
|
|
20230619,123300,158478030,12990,12990,12990,12990,10
|
|
20230619,123200,158348130,12990,12990,12990,12990,26
|
|
20230619,123100,158010390,12990,12990,12990,12990,11
|
|
20230619,123000,157867500,12990,12990,12990,12990,0
|
|
20230619,122900,157867500,12990,12990,12990,12990,0
|
|
20230619,122800,157867500,12990,12990,12990,12990,0
|
|
20230619,122700,157867500,12990,12990,12990,12990,1
|
|
20230619,122600,157854510,12990,12990,12990,12990,0
|
|
20230619,122500,157854510,12990,12990,12990,12990,1
|
|
20230619,122400,157841520,12990,12990,12990,12990,0
|
|
20230619,122300,157841520,12990,12990,12990,12990,0
|
|
20230619,122200,157841520,12990,12990,12990,12990,1
|
|
20230619,122100,157828530,12990,12990,12990,12990,0
|
|
20230619,122000,157828530,12990,12990,12990,12990,0
|
|
20230619,121900,157828530,12990,12990,12990,12990,3
|
|
20230619,121800,157789560,12990,12990,12990,12990,1
|
|
20230619,121700,157776570,12990,12990,12990,12990,4
|
|
20230619,121600,157724610,12990,12990,12990,12990,0
|
|
20230619,121500,157724610,12990,12990,12990,12990,0
|
|
20230619,121400,157724610,12990,12990,12990,12990,0
|
|
20230619,121300,157724610,12990,12990,12990,12990,12
|
|
20230619,121200,157568730,12990,12990,12990,12990,1
|
|
20230619,121100,157555740,12980,12980,12980,12980,0
|
|
20230619,121000,157555740,12980,12980,12980,12980,0
|
|
20230619,120900,157555740,12980,12980,12980,12980,0
|
|
20230619,120800,157555740,12980,12980,12980,12980,0
|
|
20230619,120700,157555740,12980,12980,12980,12980,0
|
|
20230619,120600,157555740,12980,12980,12980,12980,3
|
|
20230619,120500,157516800,13000,13000,13000,13000,0
|
|
20230619,120400,157516800,13000,13000,13000,13000,19
|
|
20230619,120300,157269800,13000,13000,13000,13000,0
|
|
20230619,120200,157269800,13000,12990,13000,12990,200
|
|
20230619,120100,154671070,12990,12990,12990,12990,0
|
|
20230619,120000,154671070,12990,12990,12990,12990,0
|
|
20230619,115900,154671070,12990,12970,12990,12970,5
|
|
20230619,115800,154606160,12970,12970,12970,12970,0
|
|
20230619,115700,154606160,12970,12980,12980,12970,303
|
|
20230619,115600,150675240,12970,12980,12980,12970,4
|
|
20230619,115500,150623350,12970,12970,12970,12970,0
|
|
20230619,115400,150623350,12970,12970,12970,12970,100
|
|
20230619,115300,149326350,12940,12940,12940,12940,0
|
|
20230619,115200,149326350,12940,12940,12940,12940,0
|
|
20230619,115100,149326350,12940,12940,12940,12940,211
|
|
20230619,115000,146596010,12940,12940,12940,12940,0
|
|
20230619,114900,146596010,12940,12980,12980,12940,13
|
|
20230619,114800,146427750,12980,12980,12980,12980,0
|
|
20230619,114700,146427750,12980,12980,12980,12980,0
|
|
20230619,114600,146427750,12980,12980,12980,12980,2
|
|
20230619,114500,146401790,12980,12980,12980,12980,0
|
|
20230619,114400,146401790,12980,12980,12980,12980,0
|
|
20230619,114300,146401790,12980,12980,12980,12980,1
|
|
20230619,114200,146388810,12980,12980,12980,12980,2
|
|
20230619,114100,146362850,12980,12980,12980,12980,1
|
|
20230619,114000,146349870,12940,12940,12940,12940,0
|
|
20230619,113900,146349870,12940,12940,12940,12940,69
|
|
20230619,113800,145457010,12980,12980,12980,12980,0
|
|
20230619,113700,145457010,12980,12980,12980,12980,0
|
|
20230619,113600,145457010,12980,12980,12980,12980,0
|
|
20230619,113500,145457010,12980,12980,12980,12980,1
|
|
20230619,113400,145444030,12980,12980,12980,12980,0
|
|
20230619,113300,145444030,12980,12980,12980,12980,1
|
|
20230619,113200,145431050,12980,12980,12980,12980,0
|
|
20230619,113100,145431050,12980,12980,12980,12980,0
|
|
20230619,113000,145431050,12980,12980,12980,12980,0
|
|
20230619,112900,145431050,12980,12980,12980,12980,0
|
|
20230619,112800,145431050,12980,12980,12980,12980,1
|
|
20230619,112700,145418070,12980,12980,12980,12980,0
|
|
20230619,112600,145418070,12980,12980,12980,12980,0
|
|
20230619,112500,145418070,12980,12980,12980,12980,0
|
|
20230619,112400,145418070,12980,12980,12980,12980,0
|
|
20230619,112300,145418070,12980,12980,12980,12980,139
|
|
20230619,112200,143613850,12990,12990,12990,12990,0
|
|
20230619,112100,143613850,12990,12990,12990,12990,0
|
|
20230619,112000,143613850,12990,12990,12990,12990,5
|
|
20230619,111900,143548900,12980,12980,12980,12980,30
|
|
20230619,111800,143159500,12980,12980,12980,12980,0
|
|
20230619,111700,143159500,12980,12980,12980,12980,1
|
|
20230619,111600,143146520,12980,12980,12980,12980,0
|
|
20230619,111500,143146520,12980,12980,12980,12980,276
|
|
20230619,111400,139564040,12980,12980,12980,12980,0
|
|
20230619,111300,139564040,12980,12980,12980,12980,0
|
|
20230619,111200,139564040,12980,12980,12980,12980,0
|
|
20230619,111100,139564040,12980,12980,12980,12980,6
|
|
20230619,111000,139486160,12900,12920,12920,12900,2118
|
|
20230619,110900,112139700,12920,12960,12960,12920,727
|
|
20230619,110800,102737570,12960,12980,12980,12960,50
|
|
20230619,110700,102089490,12990,12990,12990,12990,0
|
|
20230619,110600,102089490,12990,12990,12990,12990,0
|
|
20230619,110500,102089490,12990,12990,12990,12990,0
|
|
20230619,110400,102089490,12990,12990,12990,12990,1
|
|
20230619,110300,102076500,12990,12990,12990,12990,1
|
|
20230619,110200,102063510,12990,12990,12990,12990,0
|
|
20230619,110100,102063510,12990,12990,12990,12990,2
|
|
20230619,110000,102037530,12990,12990,12990,12990,0
|
|
20230619,105900,102037530,12990,12990,12990,12990,0
|
|
20230619,105800,102037530,12990,12990,12990,12990,0
|
|
20230619,105700,102037530,12990,12990,12990,12990,1
|
|
20230619,105600,102024540,13050,13050,13050,13050,0
|
|
20230619,105500,102024540,13050,13050,13050,13050,0
|
|
20230619,105400,102024540,13050,13050,13050,13050,0
|
|
20230619,105300,102024540,13050,13050,13050,13050,0
|
|
20230619,105200,102024540,13050,13050,13050,13050,0
|
|
20230619,105100,102024540,13050,13050,13050,13050,0
|
|
20230619,105000,102024540,13050,13050,13050,13050,0
|
|
20230619,104900,102024540,13050,13050,13050,13050,0
|
|
20230619,104800,102024540,13050,13050,13050,13050,0
|
|
20230619,104700,102024540,13050,13050,13050,13050,0
|
|
20230619,104600,102024540,13050,13050,13050,13050,0
|
|
20230619,104500,102024540,13050,13050,13050,13050,0
|
|
20230619,104400,102024540,13050,13050,13050,13050,0
|
|
20230619,104300,102024540,13050,13050,13050,13050,0
|
|
20230619,104200,102024540,13050,13050,13050,13050,0
|
|
20230619,104100,102024540,13050,13050,13050,13050,0
|
|
20230619,104000,102024540,13050,13050,13050,13050,0
|
|
20230619,103900,102024540,13050,13050,13050,13050,2
|
|
20230619,103800,101998440,13050,13050,13050,13050,0
|
|
20230619,103700,101998440,13050,13050,13050,13050,0
|
|
20230619,103600,101998440,13050,13050,13050,13050,0
|
|
20230619,103500,101998440,13050,13050,13050,13050,2
|
|
20230619,103400,101972340,13070,13070,13070,13070,0
|
|
20230619,103300,101972340,13070,13070,13070,13070,0
|
|
20230619,103200,101972340,13070,13040,13070,13040,21
|
|
20230619,103100,101698340,13050,13050,13050,13050,0
|
|
20230619,103000,101698340,13050,13050,13050,13050,0
|
|
20230619,102900,101698340,13050,13050,13050,13050,0
|
|
20230619,102800,101698340,13050,13050,13050,13050,1
|
|
20230619,102700,101685290,12960,12960,12960,12960,0
|
|
20230619,102600,101685290,12960,12960,12960,12960,1
|
|
20230619,102500,101672330,12940,12950,12950,12940,200
|
|
20230619,102400,99084320,12940,13000,13000,12940,1161
|
|
20230619,102300,84047480,13100,13100,13100,13100,0
|
|
20230619,102200,84047480,13100,13070,13100,13070,9
|
|
20230619,102100,83929760,13040,13040,13040,13040,37
|
|
20230619,102000,83447280,13030,13030,13030,13030,23
|
|
20230619,101900,83147590,13000,13000,13000,13000,0
|
|
20230619,101800,83147590,13000,13000,13000,13000,26
|
|
20230619,101700,82809590,13030,13030,13030,13030,0
|
|
20230619,101600,82809590,13030,13030,13030,13030,0
|
|
20230619,101500,82809590,13030,13030,13030,13030,0
|
|
20230619,101400,82809590,13030,13030,13030,13030,0
|
|
20230619,101300,82809590,13030,13030,13030,13030,1
|
|
20230619,101200,82796560,13030,13030,13030,13030,27
|
|
20230619,101100,82444750,13030,13030,13030,13030,0
|
|
20230619,101000,82444750,13030,13030,13030,13030,0
|
|
20230619,100900,82444750,13030,13030,13030,13030,0
|
|
20230619,100800,82444750,13030,13030,13030,13030,0
|
|
20230619,100700,82444750,13030,13030,13030,13030,0
|
|
20230619,100600,82444750,13030,13030,13030,13030,0
|
|
20230619,100500,82444750,13030,13030,13030,13030,0
|
|
20230619,100400,82444750,13030,13030,13030,13030,0
|
|
20230619,100300,82444750,13030,13030,13030,13030,0
|
|
20230619,100200,82444750,13030,13030,13030,13030,9
|
|
20230619,100100,82327480,13030,13030,13030,13030,0
|
|
20230619,100000,82327480,13030,13030,13030,13030,1
|
|
20230619,095900,82314450,13030,13030,13030,13030,0
|
|
20230619,095800,82314450,13030,13000,13030,13000,200
|
|
20230619,095700,79711890,13010,13010,13010,13010,0
|
|
20230619,095600,79711890,13010,13010,13010,13010,0
|
|
20230619,095500,79711890,13010,13010,13010,13010,0
|
|
20230619,095400,79711890,13010,13010,13010,13010,0
|
|
20230619,095300,79711890,13010,13010,13010,13010,51
|
|
20230619,095200,79048380,13010,13010,13010,13010,1
|
|
20230619,095100,79035370,12940,12940,12940,12940,0
|
|
20230619,095000,79035370,12940,12940,12940,12940,0
|
|
20230619,094900,79035370,12940,12940,12940,12940,25
|
|
20230619,094800,78711870,13010,13010,13010,13010,0
|
|
20230619,094700,78711870,13010,13010,13010,13010,1
|
|
20230619,094600,78698860,12930,12930,12930,12930,0
|
|
20230619,094500,78698860,12930,12940,12950,12930,190
|
|
20230619,094400,76241770,12950,12980,12980,12940,282
|
|
20230619,094300,72590960,12970,12960,12970,12960,156
|
|
20230619,094200,70568800,12970,12980,12980,12970,199
|
|
20230619,094100,67987280,12980,12950,13010,12940,897
|
|
20230619,094000,56326030,12950,13000,13000,12950,295
|
|
20230619,093900,52497920,13000,13000,13000,13000,0
|
|
20230619,093800,52497920,13000,13000,13000,13000,0
|
|
20230619,093700,52497920,13000,13000,13000,13000,20
|
|
20230619,093600,52237920,13030,13030,13030,13030,1
|
|
20230619,093500,52224890,13040,13040,13040,13040,5
|
|
20230619,093400,52159690,13040,13040,13040,13040,5
|
|
20230619,093300,52094490,13040,13040,13040,13040,1
|
|
20230619,093200,52081450,13040,13040,13040,13040,1
|
|
20230619,093100,52068410,13030,13040,13040,13030,2
|
|
20230619,093000,52042340,13060,13060,13060,13060,2
|
|
20230619,092900,52016220,13070,13070,13070,13070,0
|
|
20230619,092800,52016220,13070,13070,13070,13070,0
|
|
20230619,092700,52016220,13070,13070,13070,13070,0
|
|
20230619,092600,52016220,13070,13070,13070,13070,1
|
|
20230619,092500,52003150,12920,12920,12920,12920,0
|
|
20230619,092400,52003150,12920,13010,13060,12920,462
|
|
20230619,092300,46023140,13000,13000,13000,13000,47
|
|
20230619,092200,45412140,13000,13000,13000,13000,0
|
|
20230619,092100,45412140,13000,13010,13010,13000,4
|
|
20230619,092000,45360130,13080,13080,13080,13080,0
|
|
20230619,091900,45360130,13080,13080,13080,13080,0
|
|
20230619,091800,45360130,13080,13080,13080,13080,0
|
|
20230619,091700,45360130,13080,13080,13080,13080,1
|
|
20230619,091600,45347050,13080,13080,13080,13080,1
|
|
20230619,091500,45333970,13000,13140,13140,13000,1217
|
|
20230619,091400,29462130,13120,13120,13120,13120,24
|
|
20230619,091300,29147250,13140,13140,13140,13140,0
|
|
20230619,091200,29147250,13140,13140,13140,13140,0
|
|
20230619,091100,29147250,13140,13140,13140,13140,0
|
|
20230619,091000,29147250,13140,13100,13140,13050,479
|
|
20230619,090900,22893080,13140,13140,13140,13140,0
|
|
20230619,090800,22893080,13140,13140,13140,13140,0
|
|
20230619,090700,22893080,13140,13140,13140,13140,0
|
|
20230619,090600,22893080,13140,13120,13140,13120,14
|
|
20230619,090500,22709380,13120,13150,13150,13120,349
|
|
20230619,090400,18130370,13150,13150,13150,13150,47
|
|
20230619,090300,17512320,13160,13160,13160,13160,0
|
|
20230619,090200,17512320,13160,13170,13190,13160,5
|
|
20230619,090100,17446450,13170,13170,13170,13170,1
|
|
20230619,090000,17433280,13120,13200,13200,13120,1321
|