696 lines
35 KiB
CSV
696 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,203300,87208320,12960,12960,12960,12960,34
|
|
20230620,203200,87208320,12960,12960,12960,12960,0
|
|
20230620,203100,87208320,12960,12960,12960,12960,0
|
|
20230620,203000,87208320,12960,12960,12960,12960,0
|
|
20230620,202900,87208320,12960,12960,12960,12960,0
|
|
20230620,202800,87208320,12960,12960,12960,12960,0
|
|
20230620,202700,87208320,12960,12960,12960,12960,0
|
|
20230620,202600,87208320,12960,12960,12960,12960,0
|
|
20230620,202500,87208320,12960,12960,12960,12960,0
|
|
20230620,202400,87208320,12960,12960,12960,12960,0
|
|
20230620,202300,87208320,12960,12960,12960,12960,0
|
|
20230620,202200,87208320,12960,12960,12960,12960,0
|
|
20230620,202100,87208320,12960,12960,12960,12960,0
|
|
20230620,202000,87208320,12960,12960,12960,12960,0
|
|
20230620,201900,87208320,12960,12960,12960,12960,0
|
|
20230620,201800,87208320,12960,12960,12960,12960,0
|
|
20230620,201700,87208320,12960,12960,12960,12960,0
|
|
20230620,201600,87208320,12960,12960,12960,12960,0
|
|
20230620,201500,87208320,12960,12960,12960,12960,0
|
|
20230620,201400,87208320,12960,12960,12960,12960,0
|
|
20230620,201300,87208320,12960,12960,12960,12960,0
|
|
20230620,201200,87208320,12960,12960,12960,12960,0
|
|
20230620,201100,87208320,12960,12960,12960,12960,0
|
|
20230620,201000,87208320,12960,12960,12960,12960,0
|
|
20230620,200900,87208320,12960,12960,12960,12960,0
|
|
20230620,200800,87208320,12960,12960,12960,12960,0
|
|
20230620,200700,87208320,12960,12960,12960,12960,0
|
|
20230620,200600,87208320,12960,12960,12960,12960,0
|
|
20230620,200500,87208320,12960,12960,12960,12960,0
|
|
20230620,200400,87208320,12960,12960,12960,12960,0
|
|
20230620,200300,87208320,12960,12960,12960,12960,34
|
|
20230620,200200,87208320,12960,12960,12960,12960,0
|
|
20230620,200100,87208320,12960,12960,12960,12960,0
|
|
20230620,200000,87208320,12960,12960,12960,12960,0
|
|
20230620,195900,87208320,12960,12960,12960,12960,0
|
|
20230620,195800,87208320,12960,12960,12960,12960,0
|
|
20230620,195700,87208320,12960,12960,12960,12960,0
|
|
20230620,195600,87208320,12960,12960,12960,12960,0
|
|
20230620,195500,87208320,12960,12960,12960,12960,0
|
|
20230620,195400,87208320,12960,12960,12960,12960,0
|
|
20230620,195300,87208320,12960,12960,12960,12960,0
|
|
20230620,195200,87208320,12960,12960,12960,12960,0
|
|
20230620,195100,87208320,12960,12960,12960,12960,0
|
|
20230620,195000,87208320,12960,12960,12960,12960,0
|
|
20230620,194900,87208320,12960,12960,12960,12960,0
|
|
20230620,194800,87208320,12960,12960,12960,12960,0
|
|
20230620,194700,87208320,12960,12960,12960,12960,0
|
|
20230620,194600,87208320,12960,12960,12960,12960,0
|
|
20230620,194500,87208320,12960,12960,12960,12960,0
|
|
20230620,194400,87208320,12960,12960,12960,12960,0
|
|
20230620,194300,87208320,12960,12960,12960,12960,0
|
|
20230620,194200,87208320,12960,12960,12960,12960,0
|
|
20230620,194100,87208320,12960,12960,12960,12960,0
|
|
20230620,194000,87208320,12960,12960,12960,12960,0
|
|
20230620,193900,87208320,12960,12960,12960,12960,0
|
|
20230620,193800,87208320,12960,12960,12960,12960,0
|
|
20230620,193700,87208320,12960,12960,12960,12960,0
|
|
20230620,193600,87208320,12960,12960,12960,12960,0
|
|
20230620,193500,87208320,12960,12960,12960,12960,0
|
|
20230620,193400,87208320,12960,12960,12960,12960,0
|
|
20230620,193300,87208320,12960,12960,12960,12960,34
|
|
20230620,193200,87208320,12960,12960,12960,12960,0
|
|
20230620,193100,87208320,12960,12960,12960,12960,0
|
|
20230620,193000,87208320,12960,12960,12960,12960,0
|
|
20230620,192900,87208320,12960,12960,12960,12960,0
|
|
20230620,192800,87208320,12960,12960,12960,12960,0
|
|
20230620,192700,87208320,12960,12960,12960,12960,0
|
|
20230620,192600,87208320,12960,12960,12960,12960,0
|
|
20230620,192500,87208320,12960,12960,12960,12960,0
|
|
20230620,192400,87208320,12960,12960,12960,12960,0
|
|
20230620,192300,87208320,12960,12960,12960,12960,0
|
|
20230620,192200,87208320,12960,12960,12960,12960,0
|
|
20230620,192100,87208320,12960,12960,12960,12960,0
|
|
20230620,192000,87208320,12960,12960,12960,12960,0
|
|
20230620,191900,87208320,12960,12960,12960,12960,0
|
|
20230620,191800,87208320,12960,12960,12960,12960,0
|
|
20230620,191700,87208320,12960,12960,12960,12960,0
|
|
20230620,191600,87208320,12960,12960,12960,12960,0
|
|
20230620,191500,87208320,12960,12960,12960,12960,0
|
|
20230620,191400,87208320,12960,12960,12960,12960,0
|
|
20230620,191300,87208320,12960,12960,12960,12960,0
|
|
20230620,191200,87208320,12960,12960,12960,12960,0
|
|
20230620,191100,87208320,12960,12960,12960,12960,0
|
|
20230620,191000,87208320,12960,12960,12960,12960,0
|
|
20230620,190900,87208320,12960,12960,12960,12960,0
|
|
20230620,190800,87208320,12960,12960,12960,12960,0
|
|
20230620,190700,87208320,12960,12960,12960,12960,0
|
|
20230620,190600,87208320,12960,12960,12960,12960,0
|
|
20230620,190500,87208320,12960,12960,12960,12960,0
|
|
20230620,190400,87208320,12960,12960,12960,12960,0
|
|
20230620,190300,87208320,12960,12960,12960,12960,34
|
|
20230620,190200,87208320,12960,12960,12960,12960,0
|
|
20230620,190100,87208320,12960,12960,12960,12960,0
|
|
20230620,190000,87208320,12960,12960,12960,12960,0
|
|
20230620,185900,87208320,12960,12960,12960,12960,0
|
|
20230620,185800,87208320,12960,12960,12960,12960,0
|
|
20230620,185700,87208320,12960,12960,12960,12960,0
|
|
20230620,185600,87208320,12960,12960,12960,12960,0
|
|
20230620,185500,87208320,12960,12960,12960,12960,0
|
|
20230620,185400,87208320,12960,12960,12960,12960,0
|
|
20230620,185300,87208320,12960,12960,12960,12960,0
|
|
20230620,185200,87208320,12960,12960,12960,12960,0
|
|
20230620,185100,87208320,12960,12960,12960,12960,0
|
|
20230620,185000,87208320,12960,12960,12960,12960,0
|
|
20230620,184900,87208320,12960,12960,12960,12960,0
|
|
20230620,184800,87208320,12960,12960,12960,12960,0
|
|
20230620,184700,87208320,12960,12960,12960,12960,0
|
|
20230620,184600,87208320,12960,12960,12960,12960,0
|
|
20230620,184500,87208320,12960,12960,12960,12960,0
|
|
20230620,184400,87208320,12960,12960,12960,12960,0
|
|
20230620,184300,87208320,12960,12960,12960,12960,0
|
|
20230620,184200,87208320,12960,12960,12960,12960,0
|
|
20230620,184100,87208320,12960,12960,12960,12960,0
|
|
20230620,184000,87208320,12960,12960,12960,12960,0
|
|
20230620,183900,87208320,12960,12960,12960,12960,0
|
|
20230620,183800,87208320,12960,12960,12960,12960,0
|
|
20230620,183700,87208320,12960,12960,12960,12960,0
|
|
20230620,183600,87208320,12960,12960,12960,12960,0
|
|
20230620,183500,87208320,12960,12960,12960,12960,0
|
|
20230620,183400,87208320,12960,12960,12960,12960,0
|
|
20230620,183300,87208320,12960,12960,12960,12960,34
|
|
20230620,183200,87208320,12960,12960,12960,12960,0
|
|
20230620,183100,87208320,12960,12960,12960,12960,0
|
|
20230620,183000,87208320,12960,12960,12960,12960,0
|
|
20230620,182900,87208320,12960,12960,12960,12960,0
|
|
20230620,182800,87208320,12960,12960,12960,12960,0
|
|
20230620,182700,87208320,12960,12960,12960,12960,0
|
|
20230620,182600,87208320,12960,12960,12960,12960,0
|
|
20230620,182500,87208320,12960,12960,12960,12960,0
|
|
20230620,182400,87208320,12960,12960,12960,12960,0
|
|
20230620,182300,87208320,12960,12960,12960,12960,0
|
|
20230620,182200,87208320,12960,12960,12960,12960,0
|
|
20230620,182100,87208320,12960,12960,12960,12960,0
|
|
20230620,182000,87208320,12960,12960,12960,12960,0
|
|
20230620,181900,87208320,12960,12960,12960,12960,0
|
|
20230620,181800,87208320,12960,12960,12960,12960,0
|
|
20230620,181700,87208320,12960,12960,12960,12960,0
|
|
20230620,181600,87208320,12960,12960,12960,12960,0
|
|
20230620,181500,87208320,12960,12960,12960,12960,0
|
|
20230620,181400,87208320,12960,12960,12960,12960,0
|
|
20230620,181300,87208320,12960,12960,12960,12960,0
|
|
20230620,181200,87208320,12960,12960,12960,12960,0
|
|
20230620,181100,87208320,12960,12960,12960,12960,0
|
|
20230620,181000,87208320,12960,12960,12960,12960,0
|
|
20230620,180900,87208320,12960,12960,12960,12960,0
|
|
20230620,180800,87208320,12960,12960,12960,12960,0
|
|
20230620,180700,87208320,12960,12960,12960,12960,0
|
|
20230620,180600,87208320,12960,12960,12960,12960,0
|
|
20230620,180500,87208320,12960,12960,12960,12960,0
|
|
20230620,180400,87208320,12960,12960,12960,12960,0
|
|
20230620,180300,87208320,12960,12960,12960,12960,34
|
|
20230620,180200,87208320,12960,12960,12960,12960,0
|
|
20230620,180100,87208320,12960,12960,12960,12960,0
|
|
20230620,180000,87208320,12960,12960,12960,12960,0
|
|
20230620,175900,87208320,12960,12960,12960,12960,0
|
|
20230620,175800,87208320,12960,12960,12960,12960,0
|
|
20230620,175700,87208320,12960,12960,12960,12960,0
|
|
20230620,175600,87208320,12960,12960,12960,12960,0
|
|
20230620,175500,87208320,12960,12960,12960,12960,0
|
|
20230620,175400,87208320,12960,12960,12960,12960,0
|
|
20230620,175300,87208320,12960,12960,12960,12960,0
|
|
20230620,175200,87208320,12960,12960,12960,12960,0
|
|
20230620,175100,87208320,12960,12960,12960,12960,0
|
|
20230620,175000,87208320,12960,12960,12960,12960,0
|
|
20230620,174900,87208320,12960,12960,12960,12960,0
|
|
20230620,174800,87208320,12960,12960,12960,12960,0
|
|
20230620,174700,87208320,12960,12960,12960,12960,0
|
|
20230620,174600,87208320,12960,12960,12960,12960,0
|
|
20230620,174500,87208320,12960,12960,12960,12960,0
|
|
20230620,174400,87208320,12960,12960,12960,12960,0
|
|
20230620,174300,87208320,12960,12960,12960,12960,0
|
|
20230620,174200,87208320,12960,12960,12960,12960,0
|
|
20230620,174100,87208320,12960,12960,12960,12960,0
|
|
20230620,174000,87208320,12960,12960,12960,12960,0
|
|
20230620,173900,87208320,12960,12960,12960,12960,0
|
|
20230620,173800,87208320,12960,12960,12960,12960,0
|
|
20230620,173700,87208320,12960,12960,12960,12960,0
|
|
20230620,173600,87208320,12960,12960,12960,12960,0
|
|
20230620,173500,87208320,12960,12960,12960,12960,0
|
|
20230620,173400,87208320,12960,12960,12960,12960,0
|
|
20230620,173300,87208320,12960,12960,12960,12960,34
|
|
20230620,173200,87208320,12960,12960,12960,12960,0
|
|
20230620,173100,87208320,12960,12960,12960,12960,0
|
|
20230620,173000,87208320,12960,12960,12960,12960,0
|
|
20230620,172900,87208320,12960,12960,12960,12960,0
|
|
20230620,172800,87208320,12960,12960,12960,12960,0
|
|
20230620,172700,87208320,12960,12960,12960,12960,0
|
|
20230620,172600,87208320,12960,12960,12960,12960,0
|
|
20230620,172500,87208320,12960,12960,12960,12960,0
|
|
20230620,172400,87208320,12960,12960,12960,12960,0
|
|
20230620,172300,87208320,12960,12960,12960,12960,0
|
|
20230620,172200,87208320,12960,12960,12960,12960,0
|
|
20230620,172100,87208320,12960,12960,12960,12960,0
|
|
20230620,172000,87208320,12960,12960,12960,12960,0
|
|
20230620,171900,87208320,12960,12960,12960,12960,0
|
|
20230620,171800,87208320,12960,12960,12960,12960,0
|
|
20230620,171700,87208320,12960,12960,12960,12960,0
|
|
20230620,171600,87208320,12960,12960,12960,12960,0
|
|
20230620,171500,87208320,12960,12960,12960,12960,0
|
|
20230620,171400,87208320,12960,12960,12960,12960,0
|
|
20230620,171300,87208320,12960,12960,12960,12960,0
|
|
20230620,171200,87208320,12960,12960,12960,12960,0
|
|
20230620,171100,87208320,12960,12960,12960,12960,0
|
|
20230620,171000,87208320,12960,12960,12960,12960,0
|
|
20230620,170900,87208320,12960,12960,12960,12960,0
|
|
20230620,170800,87208320,12960,12960,12960,12960,0
|
|
20230620,170700,87208320,12960,12960,12960,12960,0
|
|
20230620,170600,87208320,12960,12960,12960,12960,0
|
|
20230620,170500,87208320,12960,12960,12960,12960,0
|
|
20230620,170400,87208320,12960,12960,12960,12960,0
|
|
20230620,170300,87208320,12960,12960,12960,12960,34
|
|
20230620,170200,87208320,12960,12960,12960,12960,0
|
|
20230620,170100,87208320,12960,12960,12960,12960,0
|
|
20230620,170000,87208320,12960,12960,12960,12960,0
|
|
20230620,165900,87208320,12960,12960,12960,12960,0
|
|
20230620,165800,87208320,12960,12960,12960,12960,0
|
|
20230620,165700,87208320,12960,12960,12960,12960,0
|
|
20230620,165600,87208320,12960,12960,12960,12960,0
|
|
20230620,165500,87208320,12960,12960,12960,12960,0
|
|
20230620,165400,87208320,12960,12960,12960,12960,0
|
|
20230620,165300,87208320,12960,12960,12960,12960,0
|
|
20230620,165200,87208320,12960,12960,12960,12960,0
|
|
20230620,165100,87208320,12960,12960,12960,12960,0
|
|
20230620,165000,87208320,12960,12960,12960,12960,0
|
|
20230620,164900,87208320,12960,12960,12960,12960,0
|
|
20230620,164800,87208320,12960,12960,12960,12960,0
|
|
20230620,164700,87208320,12960,12960,12960,12960,0
|
|
20230620,164600,87208320,12960,12960,12960,12960,0
|
|
20230620,164500,87208320,12960,12960,12960,12960,0
|
|
20230620,164400,87208320,12960,12960,12960,12960,0
|
|
20230620,164300,87208320,12960,12960,12960,12960,0
|
|
20230620,164200,87208320,12960,12960,12960,12960,0
|
|
20230620,164100,87208320,12960,12960,12960,12960,0
|
|
20230620,164000,87208320,12960,12960,12960,12960,0
|
|
20230620,163900,87208320,12960,12960,12960,12960,0
|
|
20230620,163800,87208320,12960,12960,12960,12960,0
|
|
20230620,163700,87208320,12960,12960,12960,12960,0
|
|
20230620,163600,87208320,12960,12960,12960,12960,0
|
|
20230620,163500,87208320,12960,12960,12960,12960,0
|
|
20230620,163400,87208320,12960,12960,12960,12960,0
|
|
20230620,163300,87208320,12960,12960,12960,12960,34
|
|
20230620,163200,87208320,12960,12960,12960,12960,0
|
|
20230620,163100,87208320,12960,12960,12960,12960,0
|
|
20230620,163000,87208320,12960,12960,12960,12960,0
|
|
20230620,162900,87208320,12960,12960,12960,12960,0
|
|
20230620,162800,87208320,12960,12960,12960,12960,0
|
|
20230620,162700,87208320,12960,12960,12960,12960,0
|
|
20230620,162600,87208320,12960,12960,12960,12960,0
|
|
20230620,162500,87208320,12960,12960,12960,12960,0
|
|
20230620,162400,87208320,12960,12960,12960,12960,0
|
|
20230620,162300,87208320,12960,12960,12960,12960,0
|
|
20230620,162200,87208320,12960,12960,12960,12960,0
|
|
20230620,162100,87208320,12960,12960,12960,12960,0
|
|
20230620,162000,87208320,12960,12960,12960,12960,0
|
|
20230620,161900,87208320,12960,12960,12960,12960,0
|
|
20230620,161800,87208320,12960,12960,12960,12960,0
|
|
20230620,161700,87208320,12960,12960,12960,12960,0
|
|
20230620,161600,87208320,12960,12960,12960,12960,0
|
|
20230620,161500,87208320,12960,12960,12960,12960,0
|
|
20230620,161400,87208320,12960,12960,12960,12960,0
|
|
20230620,161300,87208320,12960,12960,12960,12960,0
|
|
20230620,161200,87208320,12960,12960,12960,12960,0
|
|
20230620,161100,87208320,12960,12960,12960,12960,0
|
|
20230620,161000,87208320,12960,12960,12960,12960,0
|
|
20230620,160900,87208320,12960,12960,12960,12960,0
|
|
20230620,160800,87208320,12960,12960,12960,12960,0
|
|
20230620,160700,87208320,12960,12960,12960,12960,0
|
|
20230620,160600,87208320,12960,12960,12960,12960,0
|
|
20230620,160500,87208320,12960,12960,12960,12960,0
|
|
20230620,160400,87208320,12960,12960,12960,12960,0
|
|
20230620,160300,87208320,12960,12960,12960,12960,34
|
|
20230620,160200,87208320,12960,12960,12960,12960,0
|
|
20230620,160100,87208320,12960,12960,12960,12960,0
|
|
20230620,160000,87208320,12960,12960,12960,12960,0
|
|
20230620,155900,87208320,12960,12960,12960,12960,0
|
|
20230620,155800,87208320,12960,12960,12960,12960,0
|
|
20230620,155700,87208320,12960,12960,12960,12960,0
|
|
20230620,155600,87208320,12960,12960,12960,12960,0
|
|
20230620,155500,87208320,12960,12960,12960,12960,0
|
|
20230620,155400,87208320,12960,12960,12960,12960,0
|
|
20230620,155300,87208320,12960,12960,12960,12960,0
|
|
20230620,155200,87208320,12960,12960,12960,12960,0
|
|
20230620,155100,87208320,12960,12960,12960,12960,0
|
|
20230620,155000,87208320,12960,12960,12960,12960,0
|
|
20230620,154900,87208320,12960,12960,12960,12960,0
|
|
20230620,154800,87208320,12960,12960,12960,12960,0
|
|
20230620,154700,87208320,12960,12960,12960,12960,0
|
|
20230620,154600,87208320,12960,12960,12960,12960,0
|
|
20230620,154500,87208320,12960,12960,12960,12960,0
|
|
20230620,154400,87208320,12960,12960,12960,12960,0
|
|
20230620,154300,87208320,12960,12960,12960,12960,0
|
|
20230620,154200,87208320,12960,12960,12960,12960,0
|
|
20230620,154100,87208320,12960,12960,12960,12960,0
|
|
20230620,154000,87208320,12960,12960,12960,12960,0
|
|
20230620,153900,87208320,12960,12960,12960,12960,0
|
|
20230620,153800,87208320,12960,12960,12960,12960,0
|
|
20230620,153700,87208320,12960,12960,12960,12960,0
|
|
20230620,153600,87208320,12960,12960,12960,12960,0
|
|
20230620,153500,87208320,12960,12960,12960,12960,0
|
|
20230620,153400,87208320,12960,12960,12960,12960,0
|
|
20230620,153300,87208320,12960,12960,12960,12960,34
|
|
20230620,153200,87208320,12960,12960,12960,12960,0
|
|
20230620,153100,87208320,12960,12960,12960,12960,0
|
|
20230620,153000,87208320,12960,12960,12960,12960,34
|
|
20230620,152900,86767680,12960,12960,12960,12960,0
|
|
20230620,152800,86767680,12960,12960,12960,12960,0
|
|
20230620,152700,86767680,12960,12960,12960,12960,0
|
|
20230620,152600,86767680,12960,12960,12960,12960,0
|
|
20230620,152500,86767680,12960,12960,12960,12960,0
|
|
20230620,152400,86767680,12960,12960,12960,12960,0
|
|
20230620,152300,86767680,12960,12960,12960,12960,0
|
|
20230620,152200,86767680,12960,12960,12960,12960,0
|
|
20230620,152100,86767680,12960,12960,12960,12960,0
|
|
20230620,152000,86767680,12960,12960,12960,12960,0
|
|
20230620,151900,86767680,12960,12970,12970,12960,16
|
|
20230620,151800,86560270,12970,12970,12970,12970,2
|
|
20230620,151700,86534330,12970,12970,12970,12970,1
|
|
20230620,151600,86521360,12950,12950,12950,12950,0
|
|
20230620,151500,86521360,12950,12950,12950,12950,0
|
|
20230620,151400,86521360,12950,12970,12970,12950,121
|
|
20230620,151300,84953270,12970,12970,12970,12970,1
|
|
20230620,151200,84940300,12970,12970,12970,12970,0
|
|
20230620,151100,84940300,12970,12970,12970,12970,0
|
|
20230620,151000,84940300,12970,12970,12970,12970,0
|
|
20230620,150900,84940300,12970,12970,12970,12970,1
|
|
20230620,150800,84927330,12970,12970,12970,12970,0
|
|
20230620,150700,84927330,12970,12970,12970,12970,0
|
|
20230620,150600,84927330,12970,12970,12970,12970,0
|
|
20230620,150500,84927330,12970,12970,12970,12970,0
|
|
20230620,150400,84927330,12970,12970,12970,12970,0
|
|
20230620,150300,84927330,12970,12970,12970,12970,0
|
|
20230620,150200,84927330,12970,12970,12970,12970,0
|
|
20230620,150100,84927330,12970,12970,12970,12970,0
|
|
20230620,150000,84927330,12970,12960,12970,12960,69
|
|
20230620,145900,84032990,12970,12970,12970,12970,0
|
|
20230620,145800,84032990,12970,12970,12970,12970,1
|
|
20230620,145700,84020020,12960,12960,12960,12960,0
|
|
20230620,145600,84020020,12960,12960,12960,12960,0
|
|
20230620,145500,84020020,12960,12960,12960,12960,0
|
|
20230620,145400,84020020,12960,12960,12960,12960,5
|
|
20230620,145300,83955220,12960,12960,12960,12960,0
|
|
20230620,145200,83955220,12960,12960,12960,12960,0
|
|
20230620,145100,83955220,12960,12960,12960,12960,0
|
|
20230620,145000,83955220,12960,12960,12960,12960,4
|
|
20230620,144900,83903380,12950,12950,12950,12950,0
|
|
20230620,144800,83903380,12950,12950,12950,12950,0
|
|
20230620,144700,83903380,12950,12960,12960,12950,319
|
|
20230620,144600,79772310,12960,12960,12960,12960,40
|
|
20230620,144500,79253910,12960,12970,12970,12960,206
|
|
20230620,144400,76584140,12970,12970,12970,12970,0
|
|
20230620,144300,76584140,12970,12970,12970,12970,90
|
|
20230620,144200,75416840,12970,12970,12970,12970,90
|
|
20230620,144100,74249540,12980,12980,12980,12980,0
|
|
20230620,144000,74249540,12980,12980,12980,12960,13
|
|
20230620,143900,74080820,12980,12980,12980,12980,0
|
|
20230620,143800,74080820,12980,12980,12980,12980,0
|
|
20230620,143700,74080820,12980,12980,12980,12980,0
|
|
20230620,143600,74080820,12980,12980,12980,12980,1
|
|
20230620,143500,74067840,12980,12980,12980,12980,1
|
|
20230620,143400,74054860,12960,12960,12960,12960,0
|
|
20230620,143300,74054860,12960,12960,12960,12960,0
|
|
20230620,143200,74054860,12960,12960,12960,12960,1
|
|
20230620,143100,74041900,12960,12960,12960,12960,0
|
|
20230620,143000,74041900,12960,12960,12960,12960,150
|
|
20230620,142900,72097900,12960,12960,12960,12960,0
|
|
20230620,142800,72097900,12960,12960,12960,12960,15
|
|
20230620,142700,71903500,12960,12960,12960,12960,0
|
|
20230620,142600,71903500,12960,12960,12960,12960,0
|
|
20230620,142500,71903500,12960,12960,12960,12960,116
|
|
20230620,142400,70400140,12960,12960,12960,12960,0
|
|
20230620,142300,70400140,12960,12960,12960,12960,0
|
|
20230620,142200,70400140,12960,12960,12960,12960,0
|
|
20230620,142100,70400140,12960,12960,12960,12960,0
|
|
20230620,142000,70400140,12960,12960,12960,12960,2
|
|
20230620,141900,70374220,12980,12980,12980,12980,1
|
|
20230620,141800,70361240,12960,12960,12960,12960,0
|
|
20230620,141700,70361240,12960,12960,12960,12960,0
|
|
20230620,141600,70361240,12960,12960,12960,12960,10
|
|
20230620,141500,70231640,12960,12960,12960,12960,1
|
|
20230620,141400,70218680,12960,12960,12960,12960,0
|
|
20230620,141300,70218680,12960,12960,12960,12960,0
|
|
20230620,141200,70218680,12960,12970,12970,12960,178
|
|
20230620,141100,67911780,12970,12980,12980,12970,18
|
|
20230620,141000,67678310,12980,12980,12980,12980,0
|
|
20230620,140900,67678310,12980,12980,12980,12980,0
|
|
20230620,140800,67678310,12980,12980,12980,12980,5
|
|
20230620,140700,67613410,12980,12980,12980,12980,0
|
|
20230620,140600,67613410,12980,12980,12980,12980,0
|
|
20230620,140500,67613410,12980,12980,12980,12980,1
|
|
20230620,140400,67600430,12980,12980,12980,12980,0
|
|
20230620,140300,67600430,12980,12980,12980,12980,0
|
|
20230620,140200,67600430,12980,12980,12980,12980,0
|
|
20230620,140100,67600430,12980,12980,12980,12980,0
|
|
20230620,140000,67600430,12980,12980,12980,12980,0
|
|
20230620,135900,67600430,12980,12980,12980,12980,1
|
|
20230620,135800,67587450,12970,12970,12970,12970,1
|
|
20230620,135700,67574480,12960,12960,12960,12960,0
|
|
20230620,135600,67574480,12960,12960,12960,12960,0
|
|
20230620,135500,67574480,12960,12960,12960,12960,84
|
|
20230620,135400,66485840,12960,12960,12960,12960,0
|
|
20230620,135300,66485840,12960,12960,12960,12960,16
|
|
20230620,135200,66278480,12950,12950,12950,12950,8
|
|
20230620,135100,66174880,12960,12960,12960,12960,214
|
|
20230620,135000,63401440,12980,12980,12980,12980,7
|
|
20230620,134900,63310580,12980,12980,12980,12980,0
|
|
20230620,134800,63310580,12980,12980,12980,12980,0
|
|
20230620,134700,63310580,12980,12980,12980,12980,1
|
|
20230620,134600,63297600,12980,12970,12980,12970,12
|
|
20230620,134500,63141950,12970,12970,12970,12970,0
|
|
20230620,134400,63141950,12970,12970,12970,12970,1
|
|
20230620,134300,63128980,12980,12980,12980,12980,0
|
|
20230620,134200,63128980,12980,12980,12980,12980,0
|
|
20230620,134100,63128980,12980,12980,12980,12980,20
|
|
20230620,134000,62869380,12980,12980,12980,12980,0
|
|
20230620,133900,62869380,12980,12980,12980,12980,0
|
|
20230620,133800,62869380,12980,12980,12980,12980,0
|
|
20230620,133700,62869380,12980,12980,12980,12980,1
|
|
20230620,133600,62856400,12980,12980,12980,12980,0
|
|
20230620,133500,62856400,12980,12980,12980,12980,0
|
|
20230620,133400,62856400,12980,12980,12980,12980,1
|
|
20230620,133300,62843420,12980,12980,12980,12980,0
|
|
20230620,133200,62843420,12980,12980,12980,12980,0
|
|
20230620,133100,62843420,12980,12980,12980,12980,0
|
|
20230620,133000,62843420,12980,12980,12980,12980,0
|
|
20230620,132900,62843420,12980,12980,12980,12980,0
|
|
20230620,132800,62843420,12980,12980,12980,12980,1
|
|
20230620,132700,62830440,12980,12980,12980,12980,0
|
|
20230620,132600,62830440,12980,12980,12980,12980,0
|
|
20230620,132500,62830440,12980,12980,12980,12980,0
|
|
20230620,132400,62830440,12980,12980,12980,12980,0
|
|
20230620,132300,62830440,12980,12980,12980,12980,0
|
|
20230620,132200,62830440,12980,12980,12980,12980,1
|
|
20230620,132100,62817460,12980,12980,12980,12980,0
|
|
20230620,132000,62817460,12980,12980,12980,12980,0
|
|
20230620,131900,62817460,12980,12980,12980,12980,0
|
|
20230620,131800,62817460,12980,12980,12980,12980,0
|
|
20230620,131700,62817460,12980,12980,12980,12980,0
|
|
20230620,131600,62817460,12980,12980,12980,12980,0
|
|
20230620,131500,62817460,12980,12980,12980,12980,0
|
|
20230620,131400,62817460,12980,12980,12980,12980,0
|
|
20230620,131300,62817460,12980,12980,12980,12980,0
|
|
20230620,131200,62817460,12980,12980,12980,12980,0
|
|
20230620,131100,62817460,12980,12980,12980,12980,0
|
|
20230620,131000,62817460,12980,12980,12980,12980,2
|
|
20230620,130900,62791500,12980,12980,12980,12980,1
|
|
20230620,130800,62778520,12980,12980,12980,12980,0
|
|
20230620,130700,62778520,12980,12980,12980,12980,0
|
|
20230620,130600,62778520,12980,12980,12980,12980,0
|
|
20230620,130500,62778520,12980,12980,12980,12980,0
|
|
20230620,130400,62778520,12980,12980,12980,12980,0
|
|
20230620,130300,62778520,12980,12980,12980,12980,1
|
|
20230620,130200,62765540,12960,12970,12970,12960,103
|
|
20230620,130100,61430350,12970,12970,12970,12970,5
|
|
20230620,130000,61365500,12970,12970,12970,12970,14
|
|
20230620,125900,61183920,12960,12960,12960,12960,0
|
|
20230620,125800,61183920,12960,12960,12960,12960,15
|
|
20230620,125700,60989520,12960,12960,12960,12960,0
|
|
20230620,125600,60989520,12960,12960,12960,12960,0
|
|
20230620,125500,60989520,12960,12960,12960,12960,74
|
|
20230620,125400,60030480,12960,12970,12970,12960,71
|
|
20230620,125300,59110300,12970,12970,12970,12970,0
|
|
20230620,125200,59110300,12970,12970,12970,12970,18
|
|
20230620,125100,58876840,12980,12980,12980,12980,0
|
|
20230620,125000,58876840,12980,12980,12980,12980,1
|
|
20230620,124900,58863860,12990,12990,12990,12990,0
|
|
20230620,124800,58863860,12990,12990,12990,12990,0
|
|
20230620,124700,58863860,12990,12990,12990,12990,0
|
|
20230620,124600,58863860,12990,12990,12990,12990,0
|
|
20230620,124500,58863860,12990,12990,12990,12990,0
|
|
20230620,124400,58863860,12990,12990,12990,12990,1
|
|
20230620,124300,58850870,12980,12980,12980,12980,28
|
|
20230620,124200,58487430,12960,12960,12960,12960,0
|
|
20230620,124100,58487430,12960,12960,12960,12960,0
|
|
20230620,124000,58487430,12960,12960,12960,12960,0
|
|
20230620,123900,58487430,12960,12960,12960,12960,0
|
|
20230620,123800,58487430,12960,12960,12960,12960,0
|
|
20230620,123700,58487430,12960,12960,12960,12960,0
|
|
20230620,123600,58487430,12960,12960,12960,12960,0
|
|
20230620,123500,58487430,12960,12960,12960,12960,0
|
|
20230620,123400,58487430,12960,12960,12960,12960,0
|
|
20230620,123300,58487430,12960,12960,12960,12960,100
|
|
20230620,123200,57191430,12960,12960,12960,12960,7
|
|
20230620,123100,57100710,12960,12960,12970,12960,55
|
|
20230620,123000,56387410,12960,12970,12970,12960,80
|
|
20230620,122900,55349840,12970,12970,12970,12970,0
|
|
20230620,122800,55349840,12970,12970,12970,12970,7
|
|
20230620,122700,55259050,12960,12960,12960,12960,0
|
|
20230620,122600,55259050,12960,12960,12960,12960,0
|
|
20230620,122500,55259050,12960,12960,12960,12960,0
|
|
20230620,122400,55259050,12960,12960,12960,12960,0
|
|
20230620,122300,55259050,12960,12960,12960,12960,0
|
|
20230620,122200,55259050,12960,12960,12960,12960,0
|
|
20230620,122100,55259050,12960,12960,12960,12960,8
|
|
20230620,122000,55155370,12960,12960,12960,12960,0
|
|
20230620,121900,55155370,12960,12960,12960,12960,1
|
|
20230620,121800,55142410,12960,12960,12960,12960,1
|
|
20230620,121700,55129450,12960,12960,12960,12960,0
|
|
20230620,121600,55129450,12960,12960,12960,12960,0
|
|
20230620,121500,55129450,12960,12960,12960,12960,0
|
|
20230620,121400,55129450,12960,12960,12960,12960,0
|
|
20230620,121300,55129450,12960,12960,12960,12960,49
|
|
20230620,121200,54494410,12980,12980,12980,12980,65
|
|
20230620,121100,53650710,12980,12980,12980,12980,3
|
|
20230620,121000,53611770,12980,12980,12980,12980,0
|
|
20230620,120900,53611770,12980,12980,12980,12980,0
|
|
20230620,120800,53611770,12980,12980,12980,12980,0
|
|
20230620,120700,53611770,12980,12980,12980,12980,0
|
|
20230620,120600,53611770,12980,12980,12980,12980,0
|
|
20230620,120500,53611770,12980,12980,12980,12980,2
|
|
20230620,120400,53585810,12990,12970,12990,12970,10
|
|
20230620,120300,53456080,12970,12970,12970,12970,10
|
|
20230620,120200,53326380,12970,12970,12970,12970,0
|
|
20230620,120100,53326380,12970,12970,12970,12970,0
|
|
20230620,120000,53326380,12970,12960,12970,12950,27
|
|
20230620,115900,52976580,12960,12960,12960,12960,0
|
|
20230620,115800,52976580,12960,12960,12960,12960,0
|
|
20230620,115700,52976580,12960,12960,12960,12960,0
|
|
20230620,115600,52976580,12960,12960,12960,12960,0
|
|
20230620,115500,52976580,12960,12970,12970,12960,109
|
|
20230620,115400,51563480,12990,12990,12990,12990,0
|
|
20230620,115300,51563480,12990,12990,12990,12990,0
|
|
20230620,115200,51563480,12990,12990,12990,12990,0
|
|
20230620,115100,51563480,12990,12990,12990,12990,0
|
|
20230620,115000,51563480,12990,12990,12990,12990,3
|
|
20230620,114900,51524510,12970,12970,12970,12970,3
|
|
20230620,114800,51485600,12970,12970,12970,12970,0
|
|
20230620,114700,51485600,12970,12970,12970,12970,80
|
|
20230620,114600,50448000,12970,12970,12970,12970,0
|
|
20230620,114500,50448000,12970,12970,12970,12970,0
|
|
20230620,114400,50448000,12970,12970,12970,12970,0
|
|
20230620,114300,50448000,12970,12970,12970,12970,0
|
|
20230620,114200,50448000,12970,12970,12970,12970,0
|
|
20230620,114100,50448000,12970,12970,12970,12970,0
|
|
20230620,114000,50448000,12970,12970,12970,12970,0
|
|
20230620,113900,50448000,12970,12970,12970,12970,0
|
|
20230620,113800,50448000,12970,12970,12970,12970,0
|
|
20230620,113700,50448000,12970,12970,12970,12970,0
|
|
20230620,113600,50448000,12970,12970,12970,12970,0
|
|
20230620,113500,50448000,12970,12970,12970,12970,0
|
|
20230620,113400,50448000,12970,12970,12970,12970,0
|
|
20230620,113300,50448000,12970,12970,12970,12970,0
|
|
20230620,113200,50448000,12970,12970,12970,12970,0
|
|
20230620,113100,50448000,12970,12970,12970,12970,0
|
|
20230620,113000,50448000,12970,12970,12970,12970,0
|
|
20230620,112900,50448000,12970,12970,12970,12970,0
|
|
20230620,112800,50448000,12970,12970,12970,12970,0
|
|
20230620,112700,50448000,12970,12970,12970,12970,0
|
|
20230620,112600,50448000,12970,12970,12970,12970,0
|
|
20230620,112500,50448000,12970,12970,12970,12970,0
|
|
20230620,112400,50448000,12970,12970,12970,12970,0
|
|
20230620,112300,50448000,12970,12970,12970,12970,0
|
|
20230620,112200,50448000,12970,12970,12970,12970,24
|
|
20230620,112100,50136720,12970,12970,12970,12970,0
|
|
20230620,112000,50136720,12970,12970,12970,12970,0
|
|
20230620,111900,50136720,12970,12970,12970,12970,1
|
|
20230620,111800,50123750,12960,12960,12960,12960,0
|
|
20230620,111700,50123750,12960,12960,12960,12960,0
|
|
20230620,111600,50123750,12960,12960,12960,12960,0
|
|
20230620,111500,50123750,12960,12960,12960,12960,0
|
|
20230620,111400,50123750,12960,12960,12960,12960,0
|
|
20230620,111300,50123750,12960,12960,12960,12960,0
|
|
20230620,111200,50123750,12960,12960,12960,12960,0
|
|
20230620,111100,50123750,12960,12960,12960,12960,0
|
|
20230620,111000,50123750,12960,12960,12960,12960,0
|
|
20230620,110900,50123750,12960,12960,12960,12960,26
|
|
20230620,110800,49786790,12970,12970,12970,12970,1
|
|
20230620,110700,49773820,12950,12950,12950,12950,0
|
|
20230620,110600,49773820,12950,12950,12950,12950,0
|
|
20230620,110500,49773820,12950,12950,12950,12950,0
|
|
20230620,110400,49773820,12950,12950,12950,12950,0
|
|
20230620,110300,49773820,12950,12950,12950,12950,23
|
|
20230620,110200,49475970,12970,12970,12970,12970,0
|
|
20230620,110100,49475970,12970,12970,12970,12970,0
|
|
20230620,110000,49475970,12970,12970,12970,12970,0
|
|
20230620,105900,49475970,12970,12970,12970,12970,1
|
|
20230620,105800,49463000,12960,12960,12960,12960,0
|
|
20230620,105700,49463000,12960,12960,12960,12960,177
|
|
20230620,105600,47169080,12970,12970,12970,12970,0
|
|
20230620,105500,47169080,12970,12970,12970,12970,0
|
|
20230620,105400,47169080,12970,12970,12970,12970,0
|
|
20230620,105300,47169080,12970,12970,12970,12970,0
|
|
20230620,105200,47169080,12970,12970,12970,12970,2
|
|
20230620,105100,47143140,12970,12970,12970,12970,10
|
|
20230620,105000,47013440,12970,12970,12970,12970,1
|
|
20230620,104900,47000470,12970,12970,12970,12970,0
|
|
20230620,104800,47000470,12970,12970,12970,12970,2
|
|
20230620,104700,46974530,12960,12960,12960,12960,0
|
|
20230620,104600,46974530,12960,12960,12960,12960,0
|
|
20230620,104500,46974530,12960,12960,12960,12960,100
|
|
20230620,104400,45678530,12970,12970,12970,12970,1
|
|
20230620,104300,45665560,12960,12960,12960,12960,768
|
|
20230620,104200,35712280,12970,12970,12970,12970,21
|
|
20230620,104100,35439910,12990,12980,12990,12970,142
|
|
20230620,104000,33597170,13000,13000,13000,13000,0
|
|
20230620,103900,33597170,13000,13000,13000,13000,0
|
|
20230620,103800,33597170,13000,13000,13000,13000,0
|
|
20230620,103700,33597170,13000,13000,13000,13000,8
|
|
20230620,103600,33493170,13000,13000,13000,13000,0
|
|
20230620,103500,33493170,13000,13000,13000,13000,0
|
|
20230620,103400,33493170,13000,12990,13000,12990,2
|
|
20230620,103300,33467180,13000,13000,13000,13000,0
|
|
20230620,103200,33467180,13000,13000,13000,13000,0
|
|
20230620,103100,33467180,13000,13000,13000,13000,108
|
|
20230620,103000,32063180,13000,13000,13000,13000,0
|
|
20230620,102900,32063180,13000,13000,13000,13000,1
|
|
20230620,102800,32050180,12990,12990,12990,12990,0
|
|
20230620,102700,32050180,12990,12990,12990,12990,0
|
|
20230620,102600,32050180,12990,12990,12990,12990,0
|
|
20230620,102500,32050180,12990,13000,13000,12990,182
|
|
20230620,102400,29684220,13020,13020,13020,13020,0
|
|
20230620,102300,29684220,13020,13020,13020,13020,38
|
|
20230620,102200,29189460,13030,13030,13030,13030,0
|
|
20230620,102100,29189460,13030,13030,13030,13030,0
|
|
20230620,102000,29189460,13030,13030,13030,13030,0
|
|
20230620,101900,29189460,13030,13030,13030,13030,0
|
|
20230620,101800,29189460,13030,13030,13030,13030,1
|
|
20230620,101700,29176430,13030,13030,13030,13030,2
|
|
20230620,101600,29150370,13040,13040,13040,13040,10
|
|
20230620,101500,29019970,13040,13020,13040,13010,314
|
|
20230620,101400,24934770,13050,13050,13050,13050,1
|
|
20230620,101300,24921720,13020,13020,13020,13020,1
|
|
20230620,101200,24908700,13040,13040,13040,13040,2
|
|
20230620,101100,24882620,13050,13050,13050,13050,0
|
|
20230620,101000,24882620,13050,13040,13050,13040,10
|
|
20230620,100900,24752150,13050,13050,13050,13050,0
|
|
20230620,100800,24752150,13050,13040,13050,13040,126
|
|
20230620,100700,23107890,13030,13030,13030,13030,74
|
|
20230620,100600,22143670,13030,13030,13030,13030,4
|
|
20230620,100500,22091550,13010,13010,13010,13010,40
|
|
20230620,100400,21571150,13030,13030,13030,13030,0
|
|
20230620,100300,21571150,13030,13020,13030,13020,7
|
|
20230620,100200,21480000,13020,13020,13020,13020,1
|
|
20230620,100100,21466980,13000,13000,13000,13000,0
|
|
20230620,100000,21466980,13000,13000,13000,13000,171
|
|
20230620,095900,19243980,13030,13030,13030,13030,0
|
|
20230620,095800,19243980,13030,13030,13030,13030,21
|
|
20230620,095700,18970350,13000,13000,13000,13000,0
|
|
20230620,095600,18970350,13000,13000,13000,13000,0
|
|
20230620,095500,18970350,13000,13000,13000,13000,0
|
|
20230620,095400,18970350,13000,13000,13000,13000,70
|
|
20230620,095300,18060350,13000,13000,13000,13000,2
|
|
20230620,095200,18034350,13000,13000,13000,13000,0
|
|
20230620,095100,18034350,13000,13000,13000,13000,1
|
|
20230620,095000,18021350,13000,13000,13000,13000,2
|
|
20230620,094900,17995350,13000,13000,13000,13000,2
|
|
20230620,094800,17969350,13000,13000,13000,13000,193
|
|
20230620,094700,15460350,13000,13000,13000,13000,0
|
|
20230620,094600,15460350,13000,13000,13000,13000,1
|
|
20230620,094500,15447350,13000,13000,13000,13000,0
|
|
20230620,094400,15447350,13000,13000,13000,13000,2
|
|
20230620,094300,15421350,12990,12990,12990,12990,1
|
|
20230620,094200,15408360,12950,12950,12950,12950,0
|
|
20230620,094100,15408360,12950,12950,12950,12950,0
|
|
20230620,094000,15408360,12950,12950,12950,12950,5
|
|
20230620,093900,15343610,12950,12940,12950,12940,192
|
|
20230620,093800,12858210,12950,12990,12990,12950,53
|
|
20230620,093700,12171820,12990,13000,13000,12990,81
|
|
20230620,093600,11118830,13000,13000,13000,13000,4
|
|
20230620,093500,11066830,13000,13000,13000,13000,0
|
|
20230620,093400,11066830,13000,13000,13000,13000,0
|
|
20230620,093300,11066830,13000,13000,13000,13000,0
|
|
20230620,093200,11066830,13000,13000,13000,13000,0
|
|
20230620,093100,11066830,13000,13000,13000,13000,1
|
|
20230620,093000,11053830,12990,12990,12990,12990,3
|
|
20230620,092900,11014860,12950,12950,12950,12950,0
|
|
20230620,092800,11014860,12950,12950,12950,12950,9
|
|
20230620,092700,10898310,12950,12950,12950,12950,31
|
|
20230620,092600,10496860,12950,12950,12950,12950,58
|
|
20230620,092500,9745760,12950,12950,12950,12950,28
|
|
20230620,092400,9383160,12950,12950,12950,12950,0
|
|
20230620,092300,9383160,12950,12950,12950,12950,0
|
|
20230620,092200,9383160,12950,12950,12950,12950,0
|
|
20230620,092100,9383160,12950,12950,12950,12950,23
|
|
20230620,092000,9085310,12980,12980,12980,12980,17
|
|
20230620,091900,8864650,12980,12980,12980,12980,0
|
|
20230620,091800,8864650,12980,12980,12980,12980,33
|
|
20230620,091700,8436310,12980,12980,12980,12980,0
|
|
20230620,091600,8436310,12980,12980,12980,12980,0
|
|
20230620,091500,8436310,12980,12980,12980,12980,0
|
|
20230620,091400,8436310,12980,12980,12980,12980,1
|
|
20230620,091300,8423330,12930,12930,12930,12930,10
|
|
20230620,091200,8294030,12980,12980,12980,12980,0
|
|
20230620,091100,8294030,12980,12990,12990,12980,59
|
|
20230620,091000,7528200,13050,12990,13050,12990,88
|
|
20230620,090900,6385020,13060,13060,13060,13060,0
|
|
20230620,090800,6385020,13060,13060,13060,13060,1
|
|
20230620,090700,6371960,12990,13000,13000,12990,248
|
|
20230620,090600,3148400,13100,13100,13100,13100,0
|
|
20230620,090500,3148400,13100,13100,13100,13100,0
|
|
20230620,090400,3148400,13100,13100,13100,13100,0
|
|
20230620,090300,3148400,13100,13100,13100,13100,20
|
|
20230620,090200,2886400,13120,13120,13120,13120,0
|
|
20230620,090100,2886400,13120,12990,13120,12990,53
|
|
20230620,090000,2196840,12990,13000,13000,12990,169
|