597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,185400,164373030,15300,15300,15300,15300,464
|
|
20230605,185300,164373030,15300,15300,15300,15300,0
|
|
20230605,185200,164373030,15300,15300,15300,15300,0
|
|
20230605,185100,164373030,15300,15300,15300,15300,0
|
|
20230605,185000,164373030,15300,15300,15300,15300,0
|
|
20230605,184900,164373030,15300,15300,15300,15300,0
|
|
20230605,184800,164373030,15300,15300,15300,15300,0
|
|
20230605,184700,164373030,15300,15300,15300,15300,0
|
|
20230605,184600,164373030,15300,15300,15300,15300,0
|
|
20230605,184500,164373030,15300,15300,15300,15300,0
|
|
20230605,184400,164373030,15300,15300,15300,15300,0
|
|
20230605,184300,164373030,15300,15300,15300,15300,0
|
|
20230605,184200,164373030,15300,15300,15300,15300,0
|
|
20230605,184100,164373030,15300,15300,15300,15300,0
|
|
20230605,184000,164373030,15300,15300,15300,15300,0
|
|
20230605,183900,164373030,15300,15300,15300,15300,0
|
|
20230605,183800,164373030,15300,15300,15300,15300,0
|
|
20230605,183700,164373030,15300,15300,15300,15300,0
|
|
20230605,183600,164373030,15300,15300,15300,15300,0
|
|
20230605,183500,164373030,15300,15300,15300,15300,0
|
|
20230605,183400,164373030,15300,15300,15300,15300,0
|
|
20230605,183300,164373030,15300,15300,15300,15300,0
|
|
20230605,183200,164373030,15300,15300,15300,15300,0
|
|
20230605,183100,164373030,15300,15300,15300,15300,0
|
|
20230605,183000,164373030,15300,15300,15300,15300,0
|
|
20230605,182900,164373030,15300,15300,15300,15300,0
|
|
20230605,182800,164373030,15300,15300,15300,15300,0
|
|
20230605,182700,164373030,15300,15300,15300,15300,0
|
|
20230605,182600,164373030,15300,15300,15300,15300,0
|
|
20230605,182500,164373030,15300,15300,15300,15300,0
|
|
20230605,182400,164373030,15300,15300,15300,15300,464
|
|
20230605,182300,164373030,15300,15300,15300,15300,0
|
|
20230605,182200,164373030,15300,15300,15300,15300,0
|
|
20230605,182100,164373030,15300,15300,15300,15300,0
|
|
20230605,182000,164373030,15300,15300,15300,15300,0
|
|
20230605,181900,164373030,15300,15300,15300,15300,0
|
|
20230605,181800,164373030,15300,15300,15300,15300,0
|
|
20230605,181700,164373030,15300,15300,15300,15300,0
|
|
20230605,181600,164373030,15300,15300,15300,15300,0
|
|
20230605,181500,164373030,15300,15300,15300,15300,0
|
|
20230605,181400,164373030,15300,15300,15300,15300,0
|
|
20230605,181300,164373030,15300,15300,15300,15300,0
|
|
20230605,181200,164373030,15300,15300,15300,15300,0
|
|
20230605,181100,164373030,15300,15300,15300,15300,0
|
|
20230605,181000,164373030,15300,15300,15300,15300,0
|
|
20230605,180900,164373030,15300,15300,15300,15300,0
|
|
20230605,180800,164373030,15300,15300,15300,15300,0
|
|
20230605,180700,164373030,15300,15300,15300,15300,0
|
|
20230605,180600,164373030,15300,15300,15300,15300,0
|
|
20230605,180500,164373030,15300,15300,15300,15300,0
|
|
20230605,180400,164373030,15300,15300,15300,15300,0
|
|
20230605,180300,164373030,15300,15300,15300,15300,0
|
|
20230605,180200,164373030,15300,15300,15300,15300,0
|
|
20230605,180100,164373030,15300,15300,15300,15300,0
|
|
20230605,180000,164373030,15300,15300,15300,15300,0
|
|
20230605,175900,164373030,15300,15300,15300,15300,0
|
|
20230605,175800,164373030,15300,15300,15300,15300,0
|
|
20230605,175700,164373030,15300,15300,15300,15300,0
|
|
20230605,175600,164373030,15300,15300,15300,15300,0
|
|
20230605,175500,164373030,15300,15300,15300,15300,0
|
|
20230605,175400,164373030,15300,15300,15300,15300,464
|
|
20230605,175300,164373030,15300,15300,15300,15300,0
|
|
20230605,175200,164373030,15300,15300,15300,15300,0
|
|
20230605,175100,164373030,15300,15300,15300,15300,0
|
|
20230605,175000,164373030,15300,15300,15300,15300,0
|
|
20230605,174900,164373030,15300,15300,15300,15300,0
|
|
20230605,174800,164373030,15300,15300,15300,15300,0
|
|
20230605,174700,164373030,15300,15300,15300,15300,0
|
|
20230605,174600,164373030,15300,15300,15300,15300,0
|
|
20230605,174500,164373030,15300,15300,15300,15300,0
|
|
20230605,174400,164373030,15300,15300,15300,15300,0
|
|
20230605,174300,164373030,15300,15300,15300,15300,0
|
|
20230605,174200,164373030,15300,15300,15300,15300,0
|
|
20230605,174100,164373030,15300,15300,15300,15300,0
|
|
20230605,174000,164373030,15300,15300,15300,15300,0
|
|
20230605,173900,164373030,15300,15300,15300,15300,0
|
|
20230605,173800,164373030,15300,15300,15300,15300,0
|
|
20230605,173700,164373030,15300,15300,15300,15300,0
|
|
20230605,173600,164373030,15300,15300,15300,15300,0
|
|
20230605,173500,164373030,15300,15300,15300,15300,0
|
|
20230605,173400,164373030,15300,15300,15300,15300,0
|
|
20230605,173300,164373030,15300,15300,15300,15300,0
|
|
20230605,173200,164373030,15300,15300,15300,15300,0
|
|
20230605,173100,164373030,15300,15300,15300,15300,0
|
|
20230605,173000,164373030,15300,15300,15300,15300,0
|
|
20230605,172900,164373030,15300,15300,15300,15300,0
|
|
20230605,172800,164373030,15300,15300,15300,15300,0
|
|
20230605,172700,164373030,15300,15300,15300,15300,0
|
|
20230605,172600,164373030,15300,15300,15300,15300,0
|
|
20230605,172500,164373030,15300,15300,15300,15300,0
|
|
20230605,172400,164373030,15300,15300,15300,15300,464
|
|
20230605,172300,164373030,15300,15300,15300,15300,0
|
|
20230605,172200,164373030,15300,15300,15300,15300,0
|
|
20230605,172100,164373030,15300,15300,15300,15300,0
|
|
20230605,172000,164373030,15300,15300,15300,15300,0
|
|
20230605,171900,164373030,15300,15300,15300,15300,0
|
|
20230605,171800,164373030,15300,15300,15300,15300,0
|
|
20230605,171700,164373030,15300,15300,15300,15300,0
|
|
20230605,171600,164373030,15300,15300,15300,15300,0
|
|
20230605,171500,164373030,15300,15300,15300,15300,0
|
|
20230605,171400,164373030,15300,15300,15300,15300,0
|
|
20230605,171300,164373030,15300,15300,15300,15300,0
|
|
20230605,171200,164373030,15300,15300,15300,15300,0
|
|
20230605,171100,164373030,15300,15300,15300,15300,0
|
|
20230605,171000,164373030,15300,15300,15300,15300,0
|
|
20230605,170900,164373030,15300,15300,15300,15300,0
|
|
20230605,170800,164373030,15300,15300,15300,15300,0
|
|
20230605,170700,164373030,15300,15300,15300,15300,0
|
|
20230605,170600,164373030,15300,15300,15300,15300,0
|
|
20230605,170500,164373030,15300,15300,15300,15300,0
|
|
20230605,170400,164373030,15300,15300,15300,15300,0
|
|
20230605,170300,164373030,15300,15300,15300,15300,0
|
|
20230605,170200,164373030,15300,15300,15300,15300,0
|
|
20230605,170100,164373030,15300,15300,15300,15300,0
|
|
20230605,170000,164373030,15300,15300,15300,15300,0
|
|
20230605,165900,164373030,15300,15300,15300,15300,0
|
|
20230605,165800,164373030,15300,15300,15300,15300,0
|
|
20230605,165700,164373030,15300,15300,15300,15300,0
|
|
20230605,165600,164373030,15300,15300,15300,15300,0
|
|
20230605,165500,164373030,15300,15300,15300,15300,0
|
|
20230605,165400,164373030,15300,15300,15300,15300,464
|
|
20230605,165300,164373030,15300,15300,15300,15300,0
|
|
20230605,165200,164373030,15300,15300,15300,15300,0
|
|
20230605,165100,164373030,15300,15300,15300,15300,0
|
|
20230605,165000,164373030,15300,15300,15300,15300,0
|
|
20230605,164900,164373030,15300,15300,15300,15300,0
|
|
20230605,164800,164373030,15300,15300,15300,15300,0
|
|
20230605,164700,164373030,15300,15300,15300,15300,0
|
|
20230605,164600,164373030,15300,15300,15300,15300,0
|
|
20230605,164500,164373030,15300,15300,15300,15300,0
|
|
20230605,164400,164373030,15300,15300,15300,15300,0
|
|
20230605,164300,164373030,15300,15300,15300,15300,0
|
|
20230605,164200,164373030,15300,15300,15300,15300,0
|
|
20230605,164100,164373030,15300,15300,15300,15300,0
|
|
20230605,164000,164373030,15300,15300,15300,15300,0
|
|
20230605,163900,164373030,15300,15300,15300,15300,0
|
|
20230605,163800,164373030,15300,15300,15300,15300,0
|
|
20230605,163700,164373030,15300,15300,15300,15300,0
|
|
20230605,163600,164373030,15300,15300,15300,15300,0
|
|
20230605,163500,164373030,15300,15300,15300,15300,0
|
|
20230605,163400,164373030,15300,15300,15300,15300,0
|
|
20230605,163300,164373030,15300,15300,15300,15300,0
|
|
20230605,163200,164373030,15300,15300,15300,15300,0
|
|
20230605,163100,164373030,15300,15300,15300,15300,0
|
|
20230605,163000,164373030,15300,15300,15300,15300,0
|
|
20230605,162900,164373030,15300,15300,15300,15300,0
|
|
20230605,162800,164373030,15300,15300,15300,15300,0
|
|
20230605,162700,164373030,15300,15300,15300,15300,0
|
|
20230605,162600,164373030,15300,15300,15300,15300,0
|
|
20230605,162500,164373030,15300,15300,15300,15300,0
|
|
20230605,162400,164373030,15300,15300,15300,15300,464
|
|
20230605,162300,164373030,15300,15300,15300,15300,0
|
|
20230605,162200,164373030,15300,15300,15300,15300,0
|
|
20230605,162100,164373030,15300,15300,15300,15300,0
|
|
20230605,162000,164373030,15300,15300,15300,15300,0
|
|
20230605,161900,164373030,15300,15300,15300,15300,0
|
|
20230605,161800,164373030,15300,15300,15300,15300,0
|
|
20230605,161700,164373030,15300,15300,15300,15300,0
|
|
20230605,161600,164373030,15300,15300,15300,15300,0
|
|
20230605,161500,164373030,15300,15300,15300,15300,0
|
|
20230605,161400,164373030,15300,15300,15300,15300,0
|
|
20230605,161300,164373030,15300,15300,15300,15300,0
|
|
20230605,161200,164373030,15300,15300,15300,15300,0
|
|
20230605,161100,164373030,15300,15300,15300,15300,0
|
|
20230605,161000,164373030,15300,15300,15300,15300,0
|
|
20230605,160900,164373030,15300,15300,15300,15300,0
|
|
20230605,160800,164373030,15300,15300,15300,15300,0
|
|
20230605,160700,164373030,15300,15300,15300,15300,0
|
|
20230605,160600,164373030,15300,15300,15300,15300,0
|
|
20230605,160500,164373030,15300,15300,15300,15300,0
|
|
20230605,160400,164373030,15300,15300,15300,15300,0
|
|
20230605,160300,164373030,15300,15300,15300,15300,0
|
|
20230605,160200,164373030,15300,15300,15300,15300,0
|
|
20230605,160100,164373030,15300,15300,15300,15300,0
|
|
20230605,160000,164373030,15300,15300,15300,15300,0
|
|
20230605,155900,164373030,15300,15300,15300,15300,0
|
|
20230605,155800,164373030,15300,15300,15300,15300,0
|
|
20230605,155700,164373030,15300,15300,15300,15300,0
|
|
20230605,155600,164373030,15300,15300,15300,15300,0
|
|
20230605,155500,164373030,15300,15300,15300,15300,0
|
|
20230605,155400,164373030,15300,15300,15300,15300,464
|
|
20230605,155300,164373030,15300,15300,15300,15300,0
|
|
20230605,155200,164373030,15300,15300,15300,15300,0
|
|
20230605,155100,164373030,15300,15300,15300,15300,0
|
|
20230605,155000,164373030,15300,15300,15300,15300,0
|
|
20230605,154900,164373030,15300,15300,15300,15300,0
|
|
20230605,154800,164373030,15300,15300,15300,15300,0
|
|
20230605,154700,164373030,15300,15300,15300,15300,0
|
|
20230605,154600,164373030,15300,15300,15300,15300,0
|
|
20230605,154500,164373030,15300,15300,15300,15300,0
|
|
20230605,154400,164373030,15300,15300,15300,15300,0
|
|
20230605,154300,164373030,15300,15300,15300,15300,0
|
|
20230605,154200,164373030,15300,15300,15300,15300,0
|
|
20230605,154100,164373030,15300,15300,15300,15300,0
|
|
20230605,154000,164373030,15300,15300,15300,15300,0
|
|
20230605,153900,164373030,15300,15300,15300,15300,0
|
|
20230605,153800,164373030,15300,15300,15300,15300,0
|
|
20230605,153700,164373030,15300,15300,15300,15300,0
|
|
20230605,153600,164373030,15300,15300,15300,15300,0
|
|
20230605,153500,164373030,15300,15300,15300,15300,0
|
|
20230605,153400,164373030,15300,15300,15300,15300,0
|
|
20230605,153300,164373030,15300,15300,15300,15300,0
|
|
20230605,153200,164373030,15300,15300,15300,15300,0
|
|
20230605,153100,164373030,15300,15300,15300,15300,0
|
|
20230605,153000,164373030,15300,15300,15300,15300,464
|
|
20230605,152900,157273830,15330,15330,15330,15330,0
|
|
20230605,152800,157273830,15330,15330,15330,15330,0
|
|
20230605,152700,157273830,15330,15330,15330,15330,0
|
|
20230605,152600,157273830,15330,15330,15330,15330,0
|
|
20230605,152500,157273830,15330,15330,15330,15330,0
|
|
20230605,152400,157273830,15330,15330,15330,15330,0
|
|
20230605,152300,157273830,15330,15330,15330,15330,0
|
|
20230605,152200,157273830,15330,15330,15330,15330,0
|
|
20230605,152100,157273830,15330,15330,15330,15330,0
|
|
20230605,152000,157273830,15330,15330,15330,15330,0
|
|
20230605,151900,157273830,15330,15290,15330,15290,2
|
|
20230605,151800,157243210,15290,15290,15290,15290,0
|
|
20230605,151700,157243210,15290,15290,15290,15290,0
|
|
20230605,151600,157243210,15290,15290,15290,15290,0
|
|
20230605,151500,157243210,15290,15290,15290,15290,0
|
|
20230605,151400,157243210,15290,15290,15290,15290,7
|
|
20230605,151300,157136180,15330,15330,15330,15330,0
|
|
20230605,151200,157136180,15330,15330,15330,15330,0
|
|
20230605,151100,157136180,15330,15330,15330,15330,0
|
|
20230605,151000,157136180,15330,15330,15330,15330,0
|
|
20230605,150900,157136180,15330,15330,15330,15330,0
|
|
20230605,150800,157136180,15330,15330,15330,15330,0
|
|
20230605,150700,157136180,15330,15330,15330,15330,0
|
|
20230605,150600,157136180,15330,15330,15330,15330,0
|
|
20230605,150500,157136180,15330,15330,15330,15330,0
|
|
20230605,150400,157136180,15330,15330,15330,15330,0
|
|
20230605,150300,157136180,15330,15330,15330,15330,0
|
|
20230605,150200,157136180,15330,15330,15330,15330,0
|
|
20230605,150100,157136180,15330,15330,15330,15330,1
|
|
20230605,150000,157120850,15300,15310,15310,15300,122
|
|
20230605,145900,155253890,15320,15320,15320,15320,5
|
|
20230605,145800,155177290,15350,15350,15350,15350,0
|
|
20230605,145700,155177290,15350,15350,15350,15350,0
|
|
20230605,145600,155177290,15350,15350,15350,15350,0
|
|
20230605,145500,155177290,15350,15350,15350,15350,0
|
|
20230605,145400,155177290,15350,15350,15350,15350,0
|
|
20230605,145300,155177290,15350,15350,15350,15350,0
|
|
20230605,145200,155177290,15350,15350,15350,15350,0
|
|
20230605,145100,155177290,15350,15350,15350,15350,0
|
|
20230605,145000,155177290,15350,15350,15350,15350,0
|
|
20230605,144900,155177290,15350,15350,15350,15350,0
|
|
20230605,144800,155177290,15350,15350,15350,15350,1
|
|
20230605,144700,155161940,15320,15320,15320,15320,0
|
|
20230605,144600,155161940,15320,15320,15320,15320,0
|
|
20230605,144500,155161940,15320,15320,15320,15320,41
|
|
20230605,144400,154533820,15320,15320,15320,15320,0
|
|
20230605,144300,154533820,15320,15320,15320,15320,0
|
|
20230605,144200,154533820,15320,15320,15320,15320,1
|
|
20230605,144100,154518500,15360,15360,15360,15360,0
|
|
20230605,144000,154518500,15360,15360,15360,15360,77
|
|
20230605,143900,153335780,15360,15320,15360,15320,40
|
|
20230605,143800,152722940,15360,15360,15360,15360,3
|
|
20230605,143700,152676860,15360,15360,15360,15360,0
|
|
20230605,143600,152676860,15360,15360,15360,15360,0
|
|
20230605,143500,152676860,15360,15360,15360,15360,0
|
|
20230605,143400,152676860,15360,15360,15360,15360,0
|
|
20230605,143300,152676860,15360,15360,15360,15360,0
|
|
20230605,143200,152676860,15360,15360,15360,15360,0
|
|
20230605,143100,152676860,15360,15360,15360,15360,0
|
|
20230605,143000,152676860,15360,15360,15360,15360,0
|
|
20230605,142900,152676860,15360,15360,15360,15360,64
|
|
20230605,142800,151693820,15360,15360,15360,15360,0
|
|
20230605,142700,151693820,15360,15360,15360,15360,0
|
|
20230605,142600,151693820,15360,15360,15360,15360,0
|
|
20230605,142500,151693820,15360,15360,15360,15360,0
|
|
20230605,142400,151693820,15360,15360,15360,15360,0
|
|
20230605,142300,151693820,15360,15360,15360,15360,0
|
|
20230605,142200,151693820,15360,15360,15360,15360,0
|
|
20230605,142100,151693820,15360,15360,15360,15360,0
|
|
20230605,142000,151693820,15360,15360,15360,15360,0
|
|
20230605,141900,151693820,15360,15360,15360,15360,0
|
|
20230605,141800,151693820,15360,15360,15360,15360,0
|
|
20230605,141700,151693820,15360,15360,15360,15360,0
|
|
20230605,141600,151693820,15360,15360,15360,15360,0
|
|
20230605,141500,151693820,15360,15360,15360,15360,0
|
|
20230605,141400,151693820,15360,15360,15360,15360,0
|
|
20230605,141300,151693820,15360,15360,15360,15360,0
|
|
20230605,141200,151693820,15360,15360,15360,15360,0
|
|
20230605,141100,151693820,15360,15360,15360,15360,1
|
|
20230605,141000,151678460,15360,15310,15360,15310,4
|
|
20230605,140900,151617120,15310,15310,15310,15310,5
|
|
20230605,140800,151540570,15360,15360,15360,15360,0
|
|
20230605,140700,151540570,15360,15360,15360,15360,0
|
|
20230605,140600,151540570,15360,15360,15360,15360,0
|
|
20230605,140500,151540570,15360,15360,15360,15360,0
|
|
20230605,140400,151540570,15360,15360,15360,15360,0
|
|
20230605,140300,151540570,15360,15360,15360,15360,4
|
|
20230605,140200,151479130,15370,15370,15370,15370,0
|
|
20230605,140100,151479130,15370,15370,15370,15370,1
|
|
20230605,140000,151463760,15360,15360,15360,15360,0
|
|
20230605,135900,151463760,15360,15360,15360,15360,100
|
|
20230605,135800,149927760,15360,15360,15360,15360,0
|
|
20230605,135700,149927760,15360,15360,15360,15360,1
|
|
20230605,135600,149912400,15300,15300,15300,15300,0
|
|
20230605,135500,149912400,15300,15300,15300,15300,0
|
|
20230605,135400,149912400,15300,15300,15300,15300,0
|
|
20230605,135300,149912400,15300,15350,15350,15300,80
|
|
20230605,135200,148687930,15360,15360,15360,15360,0
|
|
20230605,135100,148687930,15360,15360,15360,15360,1
|
|
20230605,135000,148672570,15360,15360,15360,15360,0
|
|
20230605,134900,148672570,15360,15360,15360,15360,0
|
|
20230605,134800,148672570,15360,15360,15360,15360,0
|
|
20230605,134700,148672570,15360,15360,15360,15360,10
|
|
20230605,134600,148518970,15360,15360,15360,15360,0
|
|
20230605,134500,148518970,15360,15360,15360,15360,0
|
|
20230605,134400,148518970,15360,15360,15360,15360,0
|
|
20230605,134300,148518970,15360,15360,15360,15360,0
|
|
20230605,134200,148518970,15360,15360,15360,15360,0
|
|
20230605,134100,148518970,15360,15360,15360,15360,9
|
|
20230605,134000,148380730,15370,15370,15370,15370,0
|
|
20230605,133900,148380730,15370,15370,15370,15370,0
|
|
20230605,133800,148380730,15370,15370,15370,15370,0
|
|
20230605,133700,148380730,15370,15370,15370,15370,0
|
|
20230605,133600,148380730,15370,15370,15370,15370,3
|
|
20230605,133500,148334620,15370,15370,15370,15370,0
|
|
20230605,133400,148334620,15370,15370,15370,15370,0
|
|
20230605,133300,148334620,15370,15370,15370,15370,0
|
|
20230605,133200,148334620,15370,15370,15370,15370,0
|
|
20230605,133100,148334620,15370,15370,15370,15370,0
|
|
20230605,133000,148334620,15370,15370,15370,15370,0
|
|
20230605,132900,148334620,15370,15370,15370,15370,0
|
|
20230605,132800,148334620,15370,15370,15370,15370,0
|
|
20230605,132700,148334620,15370,15370,15370,15370,0
|
|
20230605,132600,148334620,15370,15370,15370,15370,13
|
|
20230605,132500,148134810,15360,15360,15360,15360,0
|
|
20230605,132400,148134810,15360,15360,15360,15360,0
|
|
20230605,132300,148134810,15360,15360,15360,15360,0
|
|
20230605,132200,148134810,15360,15360,15360,15360,29
|
|
20230605,132100,147689370,15360,15360,15360,15360,0
|
|
20230605,132000,147689370,15360,15360,15360,15360,0
|
|
20230605,131900,147689370,15360,15360,15360,15360,628
|
|
20230605,131800,138043290,15360,15360,15360,15360,0
|
|
20230605,131700,138043290,15360,15360,15360,15360,0
|
|
20230605,131600,138043290,15360,15360,15360,15360,0
|
|
20230605,131500,138043290,15360,15360,15360,15360,50
|
|
20230605,131400,137275290,15360,15360,15360,15360,0
|
|
20230605,131300,137275290,15360,15360,15360,15360,18
|
|
20230605,131200,136998810,15360,15360,15360,15360,6
|
|
20230605,131100,136906650,15370,15370,15370,15370,3
|
|
20230605,131000,136860540,15370,15370,15370,15370,0
|
|
20230605,130900,136860540,15370,15360,15370,15360,315
|
|
20230605,130800,132021990,15360,15360,15360,15360,0
|
|
20230605,130700,132021990,15360,15360,15360,15360,0
|
|
20230605,130600,132021990,15360,15360,15360,15360,0
|
|
20230605,130500,132021990,15360,15360,15360,15360,0
|
|
20230605,130400,132021990,15360,15360,15360,15360,0
|
|
20230605,130300,132021990,15360,15360,15360,15360,0
|
|
20230605,130200,132021990,15360,15360,15360,15360,0
|
|
20230605,130100,132021990,15360,15360,15360,15360,0
|
|
20230605,130000,132021990,15360,15360,15360,15360,0
|
|
20230605,125900,132021990,15360,15360,15360,15360,0
|
|
20230605,125800,132021990,15360,15360,15360,15360,0
|
|
20230605,125700,132021990,15360,15360,15360,15360,0
|
|
20230605,125600,132021990,15360,15360,15360,15360,0
|
|
20230605,125500,132021990,15360,15360,15360,15360,0
|
|
20230605,125400,132021990,15360,15360,15360,15360,0
|
|
20230605,125300,132021990,15360,15360,15360,15360,0
|
|
20230605,125200,132021990,15360,15360,15360,15360,0
|
|
20230605,125100,132021990,15360,15370,15370,15360,5
|
|
20230605,125000,131945150,15370,15370,15370,15370,0
|
|
20230605,124900,131945150,15370,15370,15370,15370,465
|
|
20230605,124800,124798100,15370,15370,15370,15370,286
|
|
20230605,124700,120402280,15370,15370,15370,15370,8
|
|
20230605,124600,120279320,15370,15370,15370,15370,22
|
|
20230605,124500,119941180,15360,15360,15360,15360,10
|
|
20230605,124400,119787580,15330,15330,15330,15330,0
|
|
20230605,124300,119787580,15330,15330,15330,15330,0
|
|
20230605,124200,119787580,15330,15330,15330,15330,0
|
|
20230605,124100,119787580,15330,15330,15330,15330,0
|
|
20230605,124000,119787580,15330,15330,15330,15330,0
|
|
20230605,123900,119787580,15330,15330,15330,15330,5
|
|
20230605,123800,119710930,15320,15320,15320,15320,0
|
|
20230605,123700,119710930,15320,15320,15320,15320,0
|
|
20230605,123600,119710930,15320,15360,15360,15320,200
|
|
20230605,123500,116646370,15370,15370,15370,15370,0
|
|
20230605,123400,116646370,15370,15370,15370,15370,0
|
|
20230605,123300,116646370,15370,15370,15370,15370,10
|
|
20230605,123200,116492670,15370,15370,15370,15370,0
|
|
20230605,123100,116492670,15370,15370,15370,15370,0
|
|
20230605,123000,116492670,15370,15370,15370,15370,0
|
|
20230605,122900,116492670,15370,15370,15370,15370,0
|
|
20230605,122800,116492670,15370,15370,15370,15370,0
|
|
20230605,122700,116492670,15370,15370,15370,15370,0
|
|
20230605,122600,116492670,15370,15370,15370,15370,0
|
|
20230605,122500,116492670,15370,15370,15370,15370,0
|
|
20230605,122400,116492670,15370,15370,15370,15370,0
|
|
20230605,122300,116492670,15370,15370,15370,15370,0
|
|
20230605,122200,116492670,15370,15370,15370,15370,0
|
|
20230605,122100,116492670,15370,15370,15370,15370,0
|
|
20230605,122000,116492670,15370,15370,15370,15370,0
|
|
20230605,121900,116492670,15370,15370,15370,15370,0
|
|
20230605,121800,116492670,15370,15370,15370,15370,13
|
|
20230605,121700,116292860,15370,15370,15370,15370,14
|
|
20230605,121600,116077680,15380,15380,15380,15380,0
|
|
20230605,121500,116077680,15380,15380,15380,15380,0
|
|
20230605,121400,116077680,15380,15380,15380,15380,8
|
|
20230605,121300,115954640,15370,15370,15370,15370,56
|
|
20230605,121200,115093920,15370,15370,15370,15370,217
|
|
20230605,121100,111758630,15370,15370,15370,15370,0
|
|
20230605,121000,111758630,15370,15370,15370,15370,13
|
|
20230605,120900,111558820,15370,15370,15370,15370,0
|
|
20230605,120800,111558820,15370,15370,15370,15370,0
|
|
20230605,120700,111558820,15370,15370,15370,15370,0
|
|
20230605,120600,111558820,15370,15370,15370,15370,0
|
|
20230605,120500,111558820,15370,15370,15370,15370,0
|
|
20230605,120400,111558820,15370,15370,15370,15370,100
|
|
20230605,120300,110021820,15370,15350,15370,15350,2
|
|
20230605,120200,109991100,15370,15370,15370,15370,0
|
|
20230605,120100,109991100,15370,15370,15370,15370,0
|
|
20230605,120000,109991100,15370,15370,15370,15370,2
|
|
20230605,115900,109960360,15360,15360,15360,15360,0
|
|
20230605,115800,109960360,15360,15350,15360,15350,514
|
|
20230605,115700,102070440,15320,15320,15320,15320,50
|
|
20230605,115600,101304440,15320,15320,15320,15320,0
|
|
20230605,115500,101304440,15320,15320,15320,15320,1
|
|
20230605,115400,101289120,15350,15350,15350,15350,0
|
|
20230605,115300,101289120,15350,15350,15350,15350,0
|
|
20230605,115200,101289120,15350,15350,15350,15350,0
|
|
20230605,115100,101289120,15350,15350,15350,15350,0
|
|
20230605,115000,101289120,15350,15310,15350,15310,546
|
|
20230605,114900,92915400,15320,15320,15320,15320,0
|
|
20230605,114800,92915400,15320,15320,15320,15320,0
|
|
20230605,114700,92915400,15320,15310,15320,15310,243
|
|
20230605,114600,89193200,15300,15300,15300,15300,0
|
|
20230605,114500,89193200,15300,15300,15300,15300,1
|
|
20230605,114400,89177900,15300,15300,15300,15300,0
|
|
20230605,114300,89177900,15300,15290,15300,15290,434
|
|
20230605,114200,82542020,15290,15290,15290,15290,72
|
|
20230605,114100,81441140,15290,15280,15290,15280,12
|
|
20230605,114000,81257770,15280,15250,15280,15250,308
|
|
20230605,113900,76556780,15250,15250,15250,15250,1
|
|
20230605,113800,76541530,15230,15230,15230,15230,0
|
|
20230605,113700,76541530,15230,15230,15230,15230,150
|
|
20230605,113600,74257030,15250,15250,15250,15250,8
|
|
20230605,113500,74135030,15250,15250,15250,15250,0
|
|
20230605,113400,74135030,15250,15250,15250,15250,7
|
|
20230605,113300,74028280,15250,15250,15250,15250,0
|
|
20230605,113200,74028280,15250,15250,15250,15250,0
|
|
20230605,113100,74028280,15250,15250,15250,15250,8
|
|
20230605,113000,73906280,15250,15250,15250,15250,0
|
|
20230605,112900,73906280,15250,15250,15250,15250,3
|
|
20230605,112800,73860530,15250,15250,15250,15250,18
|
|
20230605,112700,73586030,15250,15250,15250,15250,0
|
|
20230605,112600,73586030,15250,15250,15250,15250,15
|
|
20230605,112500,73357280,15250,15250,15250,15250,22
|
|
20230605,112400,73021780,15250,15250,15250,15250,0
|
|
20230605,112300,73021780,15250,15250,15250,15250,0
|
|
20230605,112200,73021780,15250,15250,15250,15250,30
|
|
20230605,112100,72564280,15260,15260,15260,15260,0
|
|
20230605,112000,72564280,15260,15260,15260,15260,0
|
|
20230605,111900,72564280,15260,15260,15260,15260,0
|
|
20230605,111800,72564280,15260,15260,15260,15260,0
|
|
20230605,111700,72564280,15260,15260,15260,15260,0
|
|
20230605,111600,72564280,15260,15260,15260,15260,1
|
|
20230605,111500,72549020,15260,15260,15260,15260,0
|
|
20230605,111400,72549020,15260,15260,15260,15260,0
|
|
20230605,111300,72549020,15260,15260,15260,15260,0
|
|
20230605,111200,72549020,15260,15260,15260,15260,0
|
|
20230605,111100,72549020,15260,15260,15260,15260,0
|
|
20230605,111000,72549020,15260,15260,15260,15260,50
|
|
20230605,110900,71786020,15260,15260,15260,15260,0
|
|
20230605,110800,71786020,15260,15260,15260,15260,1
|
|
20230605,110700,71770760,15220,15220,15220,15220,0
|
|
20230605,110600,71770760,15220,15220,15220,15220,0
|
|
20230605,110500,71770760,15220,15220,15220,15220,10
|
|
20230605,110400,71618560,15220,15240,15240,15220,40
|
|
20230605,110300,71009350,15240,15240,15240,15240,0
|
|
20230605,110200,71009350,15240,15240,15240,15240,0
|
|
20230605,110100,71009350,15240,15240,15240,15240,0
|
|
20230605,110000,71009350,15240,15240,15240,15240,21
|
|
20230605,105900,70689310,15240,15240,15240,15240,0
|
|
20230605,105800,70689310,15240,15240,15240,15240,0
|
|
20230605,105700,70689310,15240,15240,15240,15240,97
|
|
20230605,105600,69211030,15240,15240,15240,15240,485
|
|
20230605,105500,61819630,15240,15240,15240,15240,84
|
|
20230605,105400,60539470,15250,15260,15260,15250,230
|
|
20230605,105300,57031770,15270,15270,15270,15270,0
|
|
20230605,105200,57031770,15270,15270,15270,15270,0
|
|
20230605,105100,57031770,15270,15270,15270,15270,0
|
|
20230605,105000,57031770,15270,15270,15270,15270,1
|
|
20230605,104900,57016500,15270,15270,15270,15270,0
|
|
20230605,104800,57016500,15270,15270,15270,15270,0
|
|
20230605,104700,57016500,15270,15270,15270,15270,0
|
|
20230605,104600,57016500,15270,15270,15270,15270,0
|
|
20230605,104500,57016500,15270,15270,15270,15270,0
|
|
20230605,104400,57016500,15270,15270,15270,15270,50
|
|
20230605,104300,56253000,15270,15270,15270,15270,4
|
|
20230605,104200,56191920,15280,15280,15280,15280,0
|
|
20230605,104100,56191920,15280,15280,15280,15280,1
|
|
20230605,104000,56176640,15270,15270,15270,15270,50
|
|
20230605,103900,55413140,15250,15250,15250,15250,0
|
|
20230605,103800,55413140,15250,15250,15250,15250,0
|
|
20230605,103700,55413140,15250,15250,15250,15250,0
|
|
20230605,103600,55413140,15250,15250,15250,15250,0
|
|
20230605,103500,55413140,15250,15250,15250,15250,0
|
|
20230605,103400,55413140,15250,15250,15250,15250,0
|
|
20230605,103300,55413140,15250,15250,15250,15250,0
|
|
20230605,103200,55413140,15250,15250,15250,15250,83
|
|
20230605,103100,54147390,15250,15250,15250,15250,2
|
|
20230605,103000,54116890,15250,15250,15250,15250,279
|
|
20230605,102900,49862140,15250,15250,15250,15250,331
|
|
20230605,102800,44814390,15250,15270,15270,15250,254
|
|
20230605,102700,40940130,15270,15270,15270,15270,0
|
|
20230605,102600,40940130,15270,15270,15270,15270,0
|
|
20230605,102500,40940130,15270,15270,15270,15270,0
|
|
20230605,102400,40940130,15270,15290,15290,15270,2
|
|
20230605,102300,40909570,15270,15270,15270,15270,0
|
|
20230605,102200,40909570,15270,15270,15270,15270,0
|
|
20230605,102100,40909570,15270,15270,15270,15270,70
|
|
20230605,102000,39840670,15290,15290,15290,15290,0
|
|
20230605,101900,39840670,15290,15290,15290,15290,20
|
|
20230605,101800,39534870,15290,15290,15290,15290,0
|
|
20230605,101700,39534870,15290,15290,15290,15290,0
|
|
20230605,101600,39534870,15290,15290,15290,15290,1
|
|
20230605,101500,39519580,15290,15290,15290,15290,70
|
|
20230605,101400,38449280,15280,15280,15280,15280,0
|
|
20230605,101300,38449280,15280,15280,15280,15280,0
|
|
20230605,101200,38449280,15280,15280,15280,15280,0
|
|
20230605,101100,38449280,15280,15280,15280,15280,0
|
|
20230605,101000,38449280,15280,15280,15280,15280,0
|
|
20230605,100900,38449280,15280,15280,15280,15280,0
|
|
20230605,100800,38449280,15280,15280,15280,15280,11
|
|
20230605,100700,38281200,15280,15280,15280,15280,9
|
|
20230605,100600,38143680,15280,15280,15280,15280,0
|
|
20230605,100500,38143680,15280,15280,15280,15280,0
|
|
20230605,100400,38143680,15280,15280,15280,15280,1
|
|
20230605,100300,38128400,15290,15290,15290,15290,0
|
|
20230605,100200,38128400,15290,15290,15290,15290,5
|
|
20230605,100100,38051950,15290,15290,15290,15290,0
|
|
20230605,100000,38051950,15290,15290,15290,15290,0
|
|
20230605,095900,38051950,15290,15280,15290,15280,30
|
|
20230605,095800,37593350,15290,15290,15290,15290,0
|
|
20230605,095700,37593350,15290,15290,15290,15290,0
|
|
20230605,095600,37593350,15290,15290,15290,15290,0
|
|
20230605,095500,37593350,15290,15290,15290,15290,0
|
|
20230605,095400,37593350,15290,15290,15290,15290,0
|
|
20230605,095300,37593350,15290,15290,15290,15290,13
|
|
20230605,095200,37394580,15290,15290,15290,15290,13
|
|
20230605,095100,37195810,15290,15290,15290,15290,0
|
|
20230605,095000,37195810,15290,15290,15290,15290,0
|
|
20230605,094900,37195810,15290,15290,15290,15290,0
|
|
20230605,094800,37195810,15290,15290,15290,15290,0
|
|
20230605,094700,37195810,15290,15290,15290,15290,5
|
|
20230605,094600,37119360,15290,15290,15290,15290,0
|
|
20230605,094500,37119360,15290,15290,15290,15290,0
|
|
20230605,094400,37119360,15290,15290,15290,15290,20
|
|
20230605,094300,36813560,15290,15290,15290,15290,0
|
|
20230605,094200,36813560,15290,15290,15290,15290,0
|
|
20230605,094100,36813560,15290,15290,15290,15290,0
|
|
20230605,094000,36813560,15290,15290,15290,15290,0
|
|
20230605,093900,36813560,15290,15250,15290,15230,401
|
|
20230605,093800,30704210,15290,15290,15290,15290,100
|
|
20230605,093700,29175210,15290,15290,15290,15290,49
|
|
20230605,093600,28426000,15270,15280,15280,15270,24
|
|
20230605,093500,28059470,15290,15290,15290,15290,1
|
|
20230605,093400,28044180,15290,15290,15290,15290,0
|
|
20230605,093300,28044180,15290,15250,15290,15250,8
|
|
20230605,093200,27922140,15240,15240,15240,15240,0
|
|
20230605,093100,27922140,15240,15240,15240,15240,200
|
|
20230605,093000,24874140,15250,15250,15250,15250,1
|
|
20230605,092900,24858890,15250,15250,15250,15250,10
|
|
20230605,092800,24706390,15250,15250,15250,15250,79
|
|
20230605,092700,23501640,15250,15250,15250,15250,0
|
|
20230605,092600,23501640,15250,15250,15250,15250,0
|
|
20230605,092500,23501640,15250,15250,15250,15250,81
|
|
20230605,092400,22266390,15300,15300,15300,15300,1
|
|
20230605,092300,22251090,15320,15320,15320,15320,0
|
|
20230605,092200,22251090,15320,15320,15320,15320,0
|
|
20230605,092100,22251090,15320,15320,15320,15320,0
|
|
20230605,092000,22251090,15320,15320,15320,15320,10
|
|
20230605,091900,22097890,15320,15320,15320,15320,0
|
|
20230605,091800,22097890,15320,15310,15320,15310,10
|
|
20230605,091700,21944700,15320,15320,15320,15320,6
|
|
20230605,091600,21852780,15320,15320,15320,15320,0
|
|
20230605,091500,21852780,15320,15320,15320,15320,0
|
|
20230605,091400,21852780,15320,15320,15320,15320,4
|
|
20230605,091300,21791500,15320,15310,15320,15310,68
|
|
20230605,091200,20749940,15310,15310,15310,15310,0
|
|
20230605,091100,20749940,15310,15310,15310,15310,29
|
|
20230605,091000,20305950,15200,15200,15200,15200,0
|
|
20230605,090900,20305950,15200,15200,15200,15200,0
|
|
20230605,090800,20305950,15200,15200,15200,15200,0
|
|
20230605,090700,20305950,15200,15300,15300,15200,300
|
|
20230605,090600,15743690,15350,15350,15350,15350,0
|
|
20230605,090500,15743690,15350,15350,15350,15350,39
|
|
20230605,090400,15145040,15350,15300,15350,15300,333
|
|
20230605,090300,10047590,15300,15290,15350,15290,595
|
|
20230605,090200,944100,15300,15300,15300,15300,26
|
|
20230605,090100,546300,15300,15300,15300,15300,0
|
|
20230605,090000,546300,15300,15160,15300,15160,36
|