598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,185500,112689580,15150,15150,15150,15150,107
|
|
20230616,185400,112689580,15150,15150,15150,15150,0
|
|
20230616,185300,112689580,15150,15150,15150,15150,0
|
|
20230616,185200,112689580,15150,15150,15150,15150,0
|
|
20230616,185100,112689580,15150,15150,15150,15150,0
|
|
20230616,185000,112689580,15150,15150,15150,15150,0
|
|
20230616,184900,112689580,15150,15150,15150,15150,0
|
|
20230616,184800,112689580,15150,15150,15150,15150,0
|
|
20230616,184700,112689580,15150,15150,15150,15150,0
|
|
20230616,184600,112689580,15150,15150,15150,15150,0
|
|
20230616,184500,112689580,15150,15150,15150,15150,0
|
|
20230616,184400,112689580,15150,15150,15150,15150,0
|
|
20230616,184300,112689580,15150,15150,15150,15150,0
|
|
20230616,184200,112689580,15150,15150,15150,15150,0
|
|
20230616,184100,112689580,15150,15150,15150,15150,0
|
|
20230616,184000,112689580,15150,15150,15150,15150,0
|
|
20230616,183900,112689580,15150,15150,15150,15150,0
|
|
20230616,183800,112689580,15150,15150,15150,15150,0
|
|
20230616,183700,112689580,15150,15150,15150,15150,0
|
|
20230616,183600,112689580,15150,15150,15150,15150,0
|
|
20230616,183500,112689580,15150,15150,15150,15150,0
|
|
20230616,183400,112689580,15150,15150,15150,15150,0
|
|
20230616,183300,112689580,15150,15150,15150,15150,0
|
|
20230616,183200,112689580,15150,15150,15150,15150,0
|
|
20230616,183100,112689580,15150,15150,15150,15150,0
|
|
20230616,183000,112689580,15150,15150,15150,15150,0
|
|
20230616,182900,112689580,15150,15150,15150,15150,0
|
|
20230616,182800,112689580,15150,15150,15150,15150,0
|
|
20230616,182700,112689580,15150,15150,15150,15150,0
|
|
20230616,182600,112689580,15150,15150,15150,15150,0
|
|
20230616,182500,112689580,15150,15150,15150,15150,107
|
|
20230616,182400,112689580,15150,15150,15150,15150,0
|
|
20230616,182300,112689580,15150,15150,15150,15150,0
|
|
20230616,182200,112689580,15150,15150,15150,15150,0
|
|
20230616,182100,112689580,15150,15150,15150,15150,0
|
|
20230616,182000,112689580,15150,15150,15150,15150,0
|
|
20230616,181900,112689580,15150,15150,15150,15150,0
|
|
20230616,181800,112689580,15150,15150,15150,15150,0
|
|
20230616,181700,112689580,15150,15150,15150,15150,0
|
|
20230616,181600,112689580,15150,15150,15150,15150,0
|
|
20230616,181500,112689580,15150,15150,15150,15150,0
|
|
20230616,181400,112689580,15150,15150,15150,15150,0
|
|
20230616,181300,112689580,15150,15150,15150,15150,0
|
|
20230616,181200,112689580,15150,15150,15150,15150,0
|
|
20230616,181100,112689580,15150,15150,15150,15150,0
|
|
20230616,181000,112689580,15150,15150,15150,15150,0
|
|
20230616,180900,112689580,15150,15150,15150,15150,0
|
|
20230616,180800,112689580,15150,15150,15150,15150,0
|
|
20230616,180700,112689580,15150,15150,15150,15150,0
|
|
20230616,180600,112689580,15150,15150,15150,15150,0
|
|
20230616,180500,112689580,15150,15150,15150,15150,0
|
|
20230616,180400,112689580,15150,15150,15150,15150,0
|
|
20230616,180300,112689580,15150,15150,15150,15150,0
|
|
20230616,180200,112689580,15150,15150,15150,15150,0
|
|
20230616,180100,112689580,15150,15150,15150,15150,0
|
|
20230616,180000,112689580,15150,15150,15150,15150,0
|
|
20230616,175900,112689580,15150,15150,15150,15150,0
|
|
20230616,175800,112689580,15150,15150,15150,15150,0
|
|
20230616,175700,112689580,15150,15150,15150,15150,0
|
|
20230616,175600,112689580,15150,15150,15150,15150,0
|
|
20230616,175500,112689580,15150,15150,15150,15150,107
|
|
20230616,175400,112689580,15150,15150,15150,15150,0
|
|
20230616,175300,112689580,15150,15150,15150,15150,0
|
|
20230616,175200,112689580,15150,15150,15150,15150,0
|
|
20230616,175100,112689580,15150,15150,15150,15150,0
|
|
20230616,175000,112689580,15150,15150,15150,15150,0
|
|
20230616,174900,112689580,15150,15150,15150,15150,0
|
|
20230616,174800,112689580,15150,15150,15150,15150,0
|
|
20230616,174700,112689580,15150,15150,15150,15150,0
|
|
20230616,174600,112689580,15150,15150,15150,15150,0
|
|
20230616,174500,112689580,15150,15150,15150,15150,0
|
|
20230616,174400,112689580,15150,15150,15150,15150,0
|
|
20230616,174300,112689580,15150,15150,15150,15150,0
|
|
20230616,174200,112689580,15150,15150,15150,15150,0
|
|
20230616,174100,112689580,15150,15150,15150,15150,0
|
|
20230616,174000,112689580,15150,15150,15150,15150,0
|
|
20230616,173900,112689580,15150,15150,15150,15150,0
|
|
20230616,173800,112689580,15150,15150,15150,15150,0
|
|
20230616,173700,112689580,15150,15150,15150,15150,0
|
|
20230616,173600,112689580,15150,15150,15150,15150,0
|
|
20230616,173500,112689580,15150,15150,15150,15150,0
|
|
20230616,173400,112689580,15150,15150,15150,15150,0
|
|
20230616,173300,112689580,15150,15150,15150,15150,0
|
|
20230616,173200,112689580,15150,15150,15150,15150,0
|
|
20230616,173100,112689580,15150,15150,15150,15150,0
|
|
20230616,173000,112689580,15150,15150,15150,15150,0
|
|
20230616,172900,112689580,15150,15150,15150,15150,0
|
|
20230616,172800,112689580,15150,15150,15150,15150,0
|
|
20230616,172700,112689580,15150,15150,15150,15150,0
|
|
20230616,172600,112689580,15150,15150,15150,15150,0
|
|
20230616,172500,112689580,15150,15150,15150,15150,107
|
|
20230616,172400,112689580,15150,15150,15150,15150,0
|
|
20230616,172300,112689580,15150,15150,15150,15150,0
|
|
20230616,172200,112689580,15150,15150,15150,15150,0
|
|
20230616,172100,112689580,15150,15150,15150,15150,0
|
|
20230616,172000,112689580,15150,15150,15150,15150,0
|
|
20230616,171900,112689580,15150,15150,15150,15150,0
|
|
20230616,171800,112689580,15150,15150,15150,15150,0
|
|
20230616,171700,112689580,15150,15150,15150,15150,0
|
|
20230616,171600,112689580,15150,15150,15150,15150,0
|
|
20230616,171500,112689580,15150,15150,15150,15150,0
|
|
20230616,171400,112689580,15150,15150,15150,15150,0
|
|
20230616,171300,112689580,15150,15150,15150,15150,0
|
|
20230616,171200,112689580,15150,15150,15150,15150,0
|
|
20230616,171100,112689580,15150,15150,15150,15150,0
|
|
20230616,171000,112689580,15150,15150,15150,15150,0
|
|
20230616,170900,112689580,15150,15150,15150,15150,0
|
|
20230616,170800,112689580,15150,15150,15150,15150,0
|
|
20230616,170700,112689580,15150,15150,15150,15150,0
|
|
20230616,170600,112689580,15150,15150,15150,15150,0
|
|
20230616,170500,112689580,15150,15150,15150,15150,0
|
|
20230616,170400,112689580,15150,15150,15150,15150,0
|
|
20230616,170300,112689580,15150,15150,15150,15150,0
|
|
20230616,170200,112689580,15150,15150,15150,15150,0
|
|
20230616,170100,112689580,15150,15150,15150,15150,0
|
|
20230616,170000,112689580,15150,15150,15150,15150,0
|
|
20230616,165900,112689580,15150,15150,15150,15150,0
|
|
20230616,165800,112689580,15150,15150,15150,15150,0
|
|
20230616,165700,112689580,15150,15150,15150,15150,0
|
|
20230616,165600,112689580,15150,15150,15150,15150,0
|
|
20230616,165500,112689580,15150,15150,15150,15150,107
|
|
20230616,165400,112689580,15150,15150,15150,15150,0
|
|
20230616,165300,112689580,15150,15150,15150,15150,0
|
|
20230616,165200,112689580,15150,15150,15150,15150,0
|
|
20230616,165100,112689580,15150,15150,15150,15150,0
|
|
20230616,165000,112689580,15150,15150,15150,15150,0
|
|
20230616,164900,112689580,15150,15150,15150,15150,0
|
|
20230616,164800,112689580,15150,15150,15150,15150,0
|
|
20230616,164700,112689580,15150,15150,15150,15150,0
|
|
20230616,164600,112689580,15150,15150,15150,15150,0
|
|
20230616,164500,112689580,15150,15150,15150,15150,0
|
|
20230616,164400,112689580,15150,15150,15150,15150,0
|
|
20230616,164300,112689580,15150,15150,15150,15150,0
|
|
20230616,164200,112689580,15150,15150,15150,15150,0
|
|
20230616,164100,112689580,15150,15150,15150,15150,0
|
|
20230616,164000,112689580,15150,15150,15150,15150,0
|
|
20230616,163900,112689580,15150,15150,15150,15150,0
|
|
20230616,163800,112689580,15150,15150,15150,15150,0
|
|
20230616,163700,112689580,15150,15150,15150,15150,0
|
|
20230616,163600,112689580,15150,15150,15150,15150,0
|
|
20230616,163500,112689580,15150,15150,15150,15150,0
|
|
20230616,163400,112689580,15150,15150,15150,15150,0
|
|
20230616,163300,112689580,15150,15150,15150,15150,0
|
|
20230616,163200,112689580,15150,15150,15150,15150,0
|
|
20230616,163100,112689580,15150,15150,15150,15150,0
|
|
20230616,163000,112689580,15150,15150,15150,15150,0
|
|
20230616,162900,112689580,15150,15150,15150,15150,0
|
|
20230616,162800,112689580,15150,15150,15150,15150,0
|
|
20230616,162700,112689580,15150,15150,15150,15150,0
|
|
20230616,162600,112689580,15150,15150,15150,15150,0
|
|
20230616,162500,112689580,15150,15150,15150,15150,107
|
|
20230616,162400,112689580,15150,15150,15150,15150,0
|
|
20230616,162300,112689580,15150,15150,15150,15150,0
|
|
20230616,162200,112689580,15150,15150,15150,15150,0
|
|
20230616,162100,112689580,15150,15150,15150,15150,0
|
|
20230616,162000,112689580,15150,15150,15150,15150,0
|
|
20230616,161900,112689580,15150,15150,15150,15150,0
|
|
20230616,161800,112689580,15150,15150,15150,15150,0
|
|
20230616,161700,112689580,15150,15150,15150,15150,0
|
|
20230616,161600,112689580,15150,15150,15150,15150,0
|
|
20230616,161500,112689580,15150,15150,15150,15150,0
|
|
20230616,161400,112689580,15150,15150,15150,15150,0
|
|
20230616,161300,112689580,15150,15150,15150,15150,0
|
|
20230616,161200,112689580,15150,15150,15150,15150,0
|
|
20230616,161100,112689580,15150,15150,15150,15150,0
|
|
20230616,161000,112689580,15150,15150,15150,15150,0
|
|
20230616,160900,112689580,15150,15150,15150,15150,0
|
|
20230616,160800,112689580,15150,15150,15150,15150,0
|
|
20230616,160700,112689580,15150,15150,15150,15150,0
|
|
20230616,160600,112689580,15150,15150,15150,15150,0
|
|
20230616,160500,112689580,15150,15150,15150,15150,0
|
|
20230616,160400,112689580,15150,15150,15150,15150,0
|
|
20230616,160300,112689580,15150,15150,15150,15150,0
|
|
20230616,160200,112689580,15150,15150,15150,15150,0
|
|
20230616,160100,112689580,15150,15150,15150,15150,0
|
|
20230616,160000,112689580,15150,15150,15150,15150,0
|
|
20230616,155900,112689580,15150,15150,15150,15150,0
|
|
20230616,155800,112689580,15150,15150,15150,15150,0
|
|
20230616,155700,112689580,15150,15150,15150,15150,0
|
|
20230616,155600,112689580,15150,15150,15150,15150,0
|
|
20230616,155500,112689580,15150,15150,15150,15150,107
|
|
20230616,155400,112689580,15150,15150,15150,15150,0
|
|
20230616,155300,112689580,15150,15150,15150,15150,0
|
|
20230616,155200,112689580,15150,15150,15150,15150,0
|
|
20230616,155100,112689580,15150,15150,15150,15150,0
|
|
20230616,155000,112689580,15150,15150,15150,15150,0
|
|
20230616,154900,112689580,15150,15150,15150,15150,0
|
|
20230616,154800,112689580,15150,15150,15150,15150,0
|
|
20230616,154700,112689580,15150,15150,15150,15150,0
|
|
20230616,154600,112689580,15150,15150,15150,15150,0
|
|
20230616,154500,112689580,15150,15150,15150,15150,0
|
|
20230616,154400,112689580,15150,15150,15150,15150,0
|
|
20230616,154300,112689580,15150,15150,15150,15150,0
|
|
20230616,154200,112689580,15150,15150,15150,15150,0
|
|
20230616,154100,112689580,15150,15150,15150,15150,0
|
|
20230616,154000,112689580,15150,15150,15150,15150,0
|
|
20230616,153900,112689580,15150,15150,15150,15150,0
|
|
20230616,153800,112689580,15150,15150,15150,15150,0
|
|
20230616,153700,112689580,15150,15150,15150,15150,0
|
|
20230616,153600,112689580,15150,15150,15150,15150,0
|
|
20230616,153500,112689580,15150,15150,15150,15150,0
|
|
20230616,153400,112689580,15150,15150,15150,15150,0
|
|
20230616,153300,112689580,15150,15150,15150,15150,0
|
|
20230616,153200,112689580,15150,15150,15150,15150,0
|
|
20230616,153100,112689580,15150,15150,15150,15150,0
|
|
20230616,153000,112689580,15150,15150,15150,15150,107
|
|
20230616,152900,111068530,15150,15150,15150,15150,0
|
|
20230616,152800,111068530,15150,15150,15150,15150,0
|
|
20230616,152700,111068530,15150,15150,15150,15150,0
|
|
20230616,152600,111068530,15150,15150,15150,15150,0
|
|
20230616,152500,111068530,15150,15150,15150,15150,0
|
|
20230616,152400,111068530,15150,15150,15150,15150,0
|
|
20230616,152300,111068530,15150,15150,15150,15150,0
|
|
20230616,152200,111068530,15150,15150,15150,15150,0
|
|
20230616,152100,111068530,15150,15150,15150,15150,0
|
|
20230616,152000,111068530,15150,15150,15150,15150,0
|
|
20230616,151900,111068530,15150,15150,15150,15150,5
|
|
20230616,151800,110992780,15150,15150,15150,15150,0
|
|
20230616,151700,110992780,15150,15150,15150,15150,0
|
|
20230616,151600,110992780,15150,15130,15150,15130,8
|
|
20230616,151500,110871620,15150,15150,15150,15150,0
|
|
20230616,151400,110871620,15150,15150,15150,15150,0
|
|
20230616,151300,110871620,15150,15150,15150,15150,10
|
|
20230616,151200,110720120,15150,15150,15150,15150,9
|
|
20230616,151100,110583770,15110,15110,15110,15110,0
|
|
20230616,151000,110583770,15110,15110,15110,15110,0
|
|
20230616,150900,110583770,15110,15110,15110,15110,9
|
|
20230616,150800,110447780,15140,15140,15140,15140,0
|
|
20230616,150700,110447780,15140,15140,15140,15140,0
|
|
20230616,150600,110447780,15140,15140,15140,15140,0
|
|
20230616,150500,110447780,15140,15150,15150,15140,8
|
|
20230616,150400,110326650,15150,15150,15150,15150,0
|
|
20230616,150300,110326650,15150,15160,15160,15150,17
|
|
20230616,150200,110068980,15160,15160,15160,15160,0
|
|
20230616,150100,110068980,15160,15160,15160,15160,2
|
|
20230616,150000,110038660,15160,15160,15160,15160,7
|
|
20230616,145900,109932540,15160,15160,15160,15160,11
|
|
20230616,145800,109765780,15160,15160,15160,15160,13
|
|
20230616,145700,109568700,15160,15160,15160,15160,8
|
|
20230616,145600,109447420,15160,15160,15160,15160,0
|
|
20230616,145500,109447420,15160,15160,15160,15160,1
|
|
20230616,145400,109432260,15160,15160,15160,15160,0
|
|
20230616,145300,109432260,15160,15160,15160,15160,6
|
|
20230616,145200,109341300,15150,15150,15150,15150,0
|
|
20230616,145100,109341300,15150,15150,15150,15150,0
|
|
20230616,145000,109341300,15150,15150,15150,15150,0
|
|
20230616,144900,109341300,15150,15150,15150,15150,100
|
|
20230616,144800,107826300,15160,15160,15160,15160,0
|
|
20230616,144700,107826300,15160,15160,15160,15160,0
|
|
20230616,144600,107826300,15160,15160,15160,15160,0
|
|
20230616,144500,107826300,15160,15160,15160,15160,0
|
|
20230616,144400,107826300,15160,15160,15160,15160,0
|
|
20230616,144300,107826300,15160,15160,15160,15160,0
|
|
20230616,144200,107826300,15160,15160,15160,15160,0
|
|
20230616,144100,107826300,15160,15160,15160,15160,0
|
|
20230616,144000,107826300,15160,15110,15160,15110,4
|
|
20230616,143900,107765770,15100,15100,15100,15100,38
|
|
20230616,143800,107191970,15110,15100,15150,15100,64
|
|
20230616,143700,106224870,15100,15110,15110,15100,42
|
|
20230616,143600,105590370,15120,15120,15120,15120,25
|
|
20230616,143500,105212370,15150,15150,15150,15150,0
|
|
20230616,143400,105212370,15150,15150,15150,15150,0
|
|
20230616,143300,105212370,15150,15150,15150,15150,0
|
|
20230616,143200,105212370,15150,15150,15150,15150,0
|
|
20230616,143100,105212370,15150,15150,15150,15150,0
|
|
20230616,143000,105212370,15150,15150,15150,15150,144
|
|
20230616,142900,103030770,15160,15160,15160,15160,40
|
|
20230616,142800,102424370,15160,15160,15160,15160,0
|
|
20230616,142700,102424370,15160,15160,15160,15160,10
|
|
20230616,142600,102272770,15160,15160,15160,15160,0
|
|
20230616,142500,102272770,15160,15160,15160,15160,0
|
|
20230616,142400,102272770,15160,15160,15160,15160,0
|
|
20230616,142300,102272770,15160,15160,15160,15160,0
|
|
20230616,142200,102272770,15160,15160,15160,15160,0
|
|
20230616,142100,102272770,15160,15160,15160,15160,0
|
|
20230616,142000,102272770,15160,15160,15160,15160,0
|
|
20230616,141900,102272770,15160,15160,15160,15160,0
|
|
20230616,141800,102272770,15160,15150,15160,15150,242
|
|
20230616,141700,98604750,15150,15150,15150,15150,1
|
|
20230616,141600,98589600,15150,15150,15150,15150,1
|
|
20230616,141500,98574450,15150,15150,15150,15150,0
|
|
20230616,141400,98574450,15150,15150,15150,15150,0
|
|
20230616,141300,98574450,15150,15150,15150,15150,0
|
|
20230616,141200,98574450,15150,15150,15150,15150,161
|
|
20230616,141100,96135300,15120,15130,15150,15120,1010
|
|
20230616,141000,80837590,15120,15120,15120,15120,107
|
|
20230616,140900,79219750,15130,15130,15130,15130,0
|
|
20230616,140800,79219750,15130,15120,15130,15120,4
|
|
20230616,140700,79159250,15120,15130,15130,15120,27
|
|
20230616,140600,78750940,15130,15130,15130,15130,2
|
|
20230616,140500,78720680,15140,15140,15140,15140,0
|
|
20230616,140400,78720680,15140,15140,15140,15140,0
|
|
20230616,140300,78720680,15140,15140,15140,15140,0
|
|
20230616,140200,78720680,15140,15140,15140,15140,200
|
|
20230616,140100,75692680,15140,15140,15140,15140,0
|
|
20230616,140000,75692680,15140,15130,15140,15130,18
|
|
20230616,135900,75420300,15140,15140,15140,15140,1
|
|
20230616,135800,75405160,15140,15140,15140,15140,0
|
|
20230616,135700,75405160,15140,15140,15140,15140,0
|
|
20230616,135600,75405160,15140,15140,15140,15140,0
|
|
20230616,135500,75405160,15140,15140,15140,15140,0
|
|
20230616,135400,75405160,15140,15140,15140,15140,0
|
|
20230616,135300,75405160,15140,15140,15140,15140,0
|
|
20230616,135200,75405160,15140,15140,15140,15140,13
|
|
20230616,135100,75208340,15130,15130,15130,15130,0
|
|
20230616,135000,75208340,15130,15130,15130,15130,0
|
|
20230616,134900,75208340,15130,15130,15130,15130,3
|
|
20230616,134800,75162950,15120,15120,15120,15120,94
|
|
20230616,134700,73741670,15120,15120,15120,15120,6
|
|
20230616,134600,73650950,15130,15130,15130,15130,0
|
|
20230616,134500,73650950,15130,15130,15130,15130,0
|
|
20230616,134400,73650950,15130,15130,15130,15130,0
|
|
20230616,134300,73650950,15130,15130,15130,15130,0
|
|
20230616,134200,73650950,15130,15130,15130,15130,0
|
|
20230616,134100,73650950,15130,15130,15130,15130,0
|
|
20230616,134000,73650950,15130,15130,15130,15130,0
|
|
20230616,133900,73650950,15130,15130,15130,15130,0
|
|
20230616,133800,73650950,15130,15130,15130,15130,0
|
|
20230616,133700,73650950,15130,15130,15130,15130,70
|
|
20230616,133600,72591850,15140,15140,15140,15140,0
|
|
20230616,133500,72591850,15140,15140,15140,15140,0
|
|
20230616,133400,72591850,15140,15140,15140,15140,0
|
|
20230616,133300,72591850,15140,15140,15140,15140,0
|
|
20230616,133200,72591850,15140,15140,15140,15140,0
|
|
20230616,133100,72591850,15140,15140,15140,15140,0
|
|
20230616,133000,72591850,15140,15140,15140,15140,0
|
|
20230616,132900,72591850,15140,15140,15140,15140,0
|
|
20230616,132800,72591850,15140,15120,15140,15120,2
|
|
20230616,132700,72561590,15120,15130,15130,15120,32
|
|
20230616,132600,72077570,15140,15140,15140,15140,0
|
|
20230616,132500,72077570,15140,15140,15140,15140,0
|
|
20230616,132400,72077570,15140,15140,15140,15140,0
|
|
20230616,132300,72077570,15140,15140,15140,15140,10
|
|
20230616,132200,71926170,15140,15140,15140,15140,0
|
|
20230616,132100,71926170,15140,15140,15140,15140,0
|
|
20230616,132000,71926170,15140,15140,15140,15140,0
|
|
20230616,131900,71926170,15140,15140,15140,15140,2
|
|
20230616,131800,71895890,15130,15130,15130,15130,12
|
|
20230616,131700,71714330,15140,15140,15140,15140,0
|
|
20230616,131600,71714330,15140,15140,15140,15140,8
|
|
20230616,131500,71593210,15140,15130,15140,15130,14
|
|
20230616,131400,71381350,15140,15140,15140,15140,0
|
|
20230616,131300,71381350,15140,15140,15140,15140,0
|
|
20230616,131200,71381350,15140,15140,15140,15140,0
|
|
20230616,131100,71381350,15140,15140,15140,15140,0
|
|
20230616,131000,71381350,15140,15140,15140,15140,0
|
|
20230616,130900,71381350,15140,15130,15140,15130,8
|
|
20230616,130800,71260250,15130,15130,15130,15130,2
|
|
20230616,130700,71229990,15090,15090,15090,15090,1
|
|
20230616,130600,71214900,15140,15140,15140,15140,0
|
|
20230616,130500,71214900,15140,15140,15140,15140,0
|
|
20230616,130400,71214900,15140,15140,15140,15140,0
|
|
20230616,130300,71214900,15140,15140,15140,15140,0
|
|
20230616,130200,71214900,15140,15140,15140,15140,0
|
|
20230616,130100,71214900,15140,15140,15140,15140,0
|
|
20230616,130000,71214900,15140,15140,15140,15140,0
|
|
20230616,125900,71214900,15140,15140,15140,15140,0
|
|
20230616,125800,71214900,15140,15140,15140,15140,0
|
|
20230616,125700,71214900,15140,15120,15140,15120,22
|
|
20230616,125600,70881840,15120,15120,15120,15120,0
|
|
20230616,125500,70881840,15120,15140,15140,15120,21
|
|
20230616,125400,70564200,15140,15140,15140,15140,0
|
|
20230616,125300,70564200,15140,15140,15140,15140,1
|
|
20230616,125200,70549060,15130,15130,15130,15130,12
|
|
20230616,125100,70367500,15140,15140,15140,15140,0
|
|
20230616,125000,70367500,15140,15140,15140,15140,31
|
|
20230616,124900,69898160,15130,15140,15140,15130,21
|
|
20230616,124800,69580230,15140,15140,15140,15140,0
|
|
20230616,124700,69580230,15140,15140,15140,15140,0
|
|
20230616,124600,69580230,15140,15140,15140,15140,4
|
|
20230616,124500,69519670,15140,15140,15140,15140,5
|
|
20230616,124400,69443970,15140,15140,15140,15140,10
|
|
20230616,124300,69292570,15140,15140,15140,15140,0
|
|
20230616,124200,69292570,15140,15140,15140,15140,13
|
|
20230616,124100,69095750,15140,15140,15140,15140,0
|
|
20230616,124000,69095750,15140,15140,15140,15140,7
|
|
20230616,123900,68989770,15140,15140,15140,15140,0
|
|
20230616,123800,68989770,15140,15140,15140,15140,0
|
|
20230616,123700,68989770,15140,15140,15140,15140,0
|
|
20230616,123600,68989770,15140,15140,15140,15140,0
|
|
20230616,123500,68989770,15140,15140,15140,15140,0
|
|
20230616,123400,68989770,15140,15140,15140,15140,0
|
|
20230616,123300,68989770,15140,15140,15140,15140,0
|
|
20230616,123200,68989770,15140,15140,15140,15140,1
|
|
20230616,123100,68974630,15140,15140,15140,15140,11
|
|
20230616,123000,68808090,15140,15140,15140,15140,1
|
|
20230616,122900,68792950,15140,15140,15140,15140,0
|
|
20230616,122800,68792950,15140,15140,15140,15140,1
|
|
20230616,122700,68777810,15140,15140,15140,15140,0
|
|
20230616,122600,68777810,15140,15140,15140,15140,0
|
|
20230616,122500,68777810,15140,15140,15140,15140,0
|
|
20230616,122400,68777810,15140,15140,15140,15140,0
|
|
20230616,122300,68777810,15140,15140,15140,15140,0
|
|
20230616,122200,68777810,15140,15140,15140,15140,0
|
|
20230616,122100,68777810,15140,15090,15140,15090,4
|
|
20230616,122000,68717350,15090,15090,15090,15090,0
|
|
20230616,121900,68717350,15090,15140,15140,15090,117
|
|
20230616,121800,66949550,15140,15140,15140,15140,0
|
|
20230616,121700,66949550,15140,15140,15140,15140,0
|
|
20230616,121600,66949550,15140,15140,15140,15140,0
|
|
20230616,121500,66949550,15140,15140,15140,15140,0
|
|
20230616,121400,66949550,15140,15140,15140,15140,0
|
|
20230616,121300,66949550,15140,15140,15140,15140,1
|
|
20230616,121200,66934410,15130,15130,15130,15130,0
|
|
20230616,121100,66934410,15130,15130,15130,15130,40
|
|
20230616,121000,66329210,15140,15140,15140,15140,0
|
|
20230616,120900,66329210,15140,15140,15140,15140,12
|
|
20230616,120800,66147530,15140,15140,15140,15140,0
|
|
20230616,120700,66147530,15140,15140,15140,15140,0
|
|
20230616,120600,66147530,15140,15140,15140,15140,0
|
|
20230616,120500,66147530,15140,15140,15140,15140,0
|
|
20230616,120400,66147530,15140,15140,15140,15140,0
|
|
20230616,120300,66147530,15140,15140,15140,15140,0
|
|
20230616,120200,66147530,15140,15140,15140,15140,0
|
|
20230616,120100,66147530,15140,15140,15140,15140,7
|
|
20230616,120000,66041550,15070,15070,15070,15070,0
|
|
20230616,115900,66041550,15070,15070,15070,15070,0
|
|
20230616,115800,66041550,15070,15070,15070,15070,0
|
|
20230616,115700,66041550,15070,15070,15070,15070,0
|
|
20230616,115600,66041550,15070,15070,15070,15070,0
|
|
20230616,115500,66041550,15070,15070,15070,15070,0
|
|
20230616,115400,66041550,15070,15130,15130,15070,35
|
|
20230616,115300,65513180,15140,15140,15140,15140,0
|
|
20230616,115200,65513180,15140,15140,15140,15140,65
|
|
20230616,115100,64529080,15130,15130,15130,15130,0
|
|
20230616,115000,64529080,15130,15130,15130,15130,0
|
|
20230616,114900,64529080,15130,15130,15130,15130,3
|
|
20230616,114800,64483690,15130,15130,15130,15130,0
|
|
20230616,114700,64483690,15130,15130,15130,15130,0
|
|
20230616,114600,64483690,15130,15130,15130,15130,0
|
|
20230616,114500,64483690,15130,15130,15140,15130,18
|
|
20230616,114400,64211250,15130,15130,15130,15130,0
|
|
20230616,114300,64211250,15130,15120,15130,15120,361
|
|
20230616,114200,58751500,15110,15110,15110,15110,32
|
|
20230616,114100,58267980,15110,15110,15110,15110,0
|
|
20230616,114000,58267980,15110,15110,15110,15110,0
|
|
20230616,113900,58267980,15110,15110,15110,15110,0
|
|
20230616,113800,58267980,15110,15100,15110,15100,653
|
|
20230616,113700,48406540,15100,15090,15100,15090,86
|
|
20230616,113600,47108130,15090,15090,15090,15090,4
|
|
20230616,113500,47047770,15090,15090,15090,15090,0
|
|
20230616,113400,47047770,15090,15090,15090,15090,0
|
|
20230616,113300,47047770,15090,15090,15090,15090,0
|
|
20230616,113200,47047770,15090,15090,15090,15090,0
|
|
20230616,113100,47047770,15090,15090,15090,15090,1
|
|
20230616,113000,47032680,15090,15090,15090,15090,84
|
|
20230616,112900,45765120,15090,15090,15090,15090,46
|
|
20230616,112800,45070980,15090,15090,15090,15090,0
|
|
20230616,112700,45070980,15090,15090,15090,15090,0
|
|
20230616,112600,45070980,15090,15090,15090,15090,0
|
|
20230616,112500,45070980,15090,15090,15090,15090,0
|
|
20230616,112400,45070980,15090,15090,15090,15090,0
|
|
20230616,112300,45070980,15090,15090,15090,15090,0
|
|
20230616,112200,45070980,15090,15090,15090,15090,14
|
|
20230616,112100,44859720,15060,15060,15060,15060,0
|
|
20230616,112000,44859720,15060,15060,15060,15060,9
|
|
20230616,111900,44724180,15060,15060,15060,15060,0
|
|
20230616,111800,44724180,15060,15060,15060,15060,0
|
|
20230616,111700,44724180,15060,15060,15060,15060,0
|
|
20230616,111600,44724180,15060,15060,15060,15060,0
|
|
20230616,111500,44724180,15060,15060,15060,15060,0
|
|
20230616,111400,44724180,15060,15060,15060,15060,1
|
|
20230616,111300,44709120,15050,15050,15050,15050,0
|
|
20230616,111200,44709120,15050,15050,15050,15050,0
|
|
20230616,111100,44709120,15050,15050,15050,15050,0
|
|
20230616,111000,44709120,15050,15050,15050,15050,0
|
|
20230616,110900,44709120,15050,15050,15050,15050,0
|
|
20230616,110800,44709120,15050,15050,15050,15050,0
|
|
20230616,110700,44709120,15050,15050,15050,15050,0
|
|
20230616,110600,44709120,15050,15050,15050,15050,87
|
|
20230616,110500,43399770,15050,15050,15050,15050,3
|
|
20230616,110400,43354620,15050,15050,15050,15050,100
|
|
20230616,110300,41849620,15090,15090,15090,15090,0
|
|
20230616,110200,41849620,15090,15090,15090,15090,0
|
|
20230616,110100,41849620,15090,15090,15090,15090,0
|
|
20230616,110000,41849620,15090,15090,15090,15090,13
|
|
20230616,105900,41653450,15050,15050,15050,15050,0
|
|
20230616,105800,41653450,15050,15050,15050,15050,0
|
|
20230616,105700,41653450,15050,15050,15050,15050,7
|
|
20230616,105600,41548100,15050,15050,15050,15050,0
|
|
20230616,105500,41548100,15050,15050,15050,15050,1
|
|
20230616,105400,41533050,15060,15060,15060,15060,0
|
|
20230616,105300,41533050,15060,15060,15060,15060,0
|
|
20230616,105200,41533050,15060,15060,15060,15060,20
|
|
20230616,105100,41231850,15060,15060,15060,15060,21
|
|
20230616,105000,40915590,15080,15080,15080,15080,0
|
|
20230616,104900,40915590,15080,15080,15080,15080,0
|
|
20230616,104800,40915590,15080,15080,15080,15080,0
|
|
20230616,104700,40915590,15080,15080,15080,15080,0
|
|
20230616,104600,40915590,15080,15080,15080,15080,42
|
|
20230616,104500,40282230,15080,15080,15080,15080,8
|
|
20230616,104400,40161590,15080,15080,15080,15080,1
|
|
20230616,104300,40146510,15080,15080,15080,15080,0
|
|
20230616,104200,40146510,15080,15060,15080,15060,50
|
|
20230616,104100,39392570,15060,15060,15060,15060,46
|
|
20230616,104000,38699810,15090,15090,15090,15090,82
|
|
20230616,103900,37462430,15090,15090,15090,15090,0
|
|
20230616,103800,37462430,15090,15090,15090,15090,0
|
|
20230616,103700,37462430,15090,15090,15090,15090,0
|
|
20230616,103600,37462430,15090,15090,15090,15090,0
|
|
20230616,103500,37462430,15090,15090,15090,15090,0
|
|
20230616,103400,37462430,15090,15090,15090,15090,4
|
|
20230616,103300,37402070,15090,15090,15090,15090,0
|
|
20230616,103200,37402070,15090,15090,15090,15090,11
|
|
20230616,103100,37236080,15080,15080,15080,15080,1
|
|
20230616,103000,37221000,15090,15090,15090,15090,0
|
|
20230616,102900,37221000,15090,15090,15090,15090,0
|
|
20230616,102800,37221000,15090,15090,15090,15090,0
|
|
20230616,102700,37221000,15090,15090,15090,15090,0
|
|
20230616,102600,37221000,15090,15090,15090,15090,0
|
|
20230616,102500,37221000,15090,15090,15090,15090,0
|
|
20230616,102400,37221000,15090,15090,15090,15090,0
|
|
20230616,102300,37221000,15090,15090,15090,15090,0
|
|
20230616,102200,37221000,15090,15090,15090,15090,0
|
|
20230616,102100,37221000,15090,15090,15090,15090,14
|
|
20230616,102000,37009740,15060,15060,15060,15060,0
|
|
20230616,101900,37009740,15060,15060,15060,15060,0
|
|
20230616,101800,37009740,15060,15060,15060,15060,23
|
|
20230616,101700,36663360,15060,15060,15060,15060,0
|
|
20230616,101600,36663360,15060,15060,15060,15060,0
|
|
20230616,101500,36663360,15060,15060,15060,15060,0
|
|
20230616,101400,36663360,15060,15060,15060,15060,0
|
|
20230616,101300,36663360,15060,15060,15060,15060,0
|
|
20230616,101200,36663360,15060,15060,15060,15060,0
|
|
20230616,101100,36663360,15060,15060,15060,15060,20
|
|
20230616,101000,36362160,15100,15100,15100,15100,0
|
|
20230616,100900,36362160,15100,15100,15100,15100,0
|
|
20230616,100800,36362160,15100,15100,15100,15100,0
|
|
20230616,100700,36362160,15100,15080,15100,15080,46
|
|
20230616,100600,35668460,15100,15100,15100,15100,0
|
|
20230616,100500,35668460,15100,15100,15100,15100,0
|
|
20230616,100400,35668460,15100,15100,15100,15100,0
|
|
20230616,100300,35668460,15100,15090,15100,15090,2
|
|
20230616,100200,35638270,15100,15100,15100,15100,14
|
|
20230616,100100,35426870,15100,15100,15100,15100,0
|
|
20230616,100000,35426870,15100,15100,15100,15100,0
|
|
20230616,095900,35426870,15100,15100,15100,15100,0
|
|
20230616,095800,35426870,15100,15100,15100,15100,7
|
|
20230616,095700,35321170,15100,15100,15100,15100,0
|
|
20230616,095600,35321170,15100,15100,15100,15100,0
|
|
20230616,095500,35321170,15100,15100,15100,15100,12
|
|
20230616,095400,35139970,15100,15090,15100,15090,100
|
|
20230616,095300,33629990,15100,15100,15100,15100,1
|
|
20230616,095200,33614890,15090,15090,15090,15090,0
|
|
20230616,095100,33614890,15090,15090,15090,15090,0
|
|
20230616,095000,33614890,15090,15090,15090,15090,6
|
|
20230616,094900,33524350,15090,15090,15090,15090,0
|
|
20230616,094800,33524350,15090,15090,15090,15090,0
|
|
20230616,094700,33524350,15090,15090,15090,15090,283
|
|
20230616,094600,29253880,15090,15090,15090,15090,39
|
|
20230616,094500,28665370,15080,15070,15080,15070,319
|
|
20230616,094400,23855880,15060,15060,15060,15060,2
|
|
20230616,094300,23825760,15070,15070,15070,15070,0
|
|
20230616,094200,23825760,15070,15070,15070,15070,62
|
|
20230616,094100,22891420,15070,15070,15070,15070,0
|
|
20230616,094000,22891420,15070,15070,15070,15070,0
|
|
20230616,093900,22891420,15070,15070,15070,15070,0
|
|
20230616,093800,22891420,15070,15070,15070,15070,0
|
|
20230616,093700,22891420,15070,15070,15070,15070,0
|
|
20230616,093600,22891420,15070,15070,15070,15070,0
|
|
20230616,093500,22891420,15070,15070,15070,15070,0
|
|
20230616,093400,22891420,15070,15070,15070,15070,0
|
|
20230616,093300,22891420,15070,15070,15070,15070,1
|
|
20230616,093200,22876350,15070,15070,15070,15070,0
|
|
20230616,093100,22876350,15070,15040,15070,15040,224
|
|
20230616,093000,19507050,15030,15000,15030,15000,599
|
|
20230616,092900,10513380,14920,15000,15000,14920,180
|
|
20230616,092800,7820610,15000,14960,15000,14960,14
|
|
20230616,092700,7611130,14960,14960,14960,14960,0
|
|
20230616,092600,7611130,14960,14970,14970,14960,43
|
|
20230616,092500,6967710,15000,15000,15000,15000,2
|
|
20230616,092400,6937710,15010,15010,15010,15010,1
|
|
20230616,092300,6922700,14960,14970,14970,14960,17
|
|
20230616,092200,6668350,15010,15010,15010,15010,44
|
|
20230616,092100,6007910,15010,15010,15010,15010,2
|
|
20230616,092000,5977890,15010,15030,15030,15010,32
|
|
20230616,091900,5497530,15020,15020,15020,15020,4
|
|
20230616,091800,5437450,15010,15010,15010,15010,0
|
|
20230616,091700,5437450,15010,15010,15010,15010,3
|
|
20230616,091600,5392420,15010,15010,15010,15010,107
|
|
20230616,091500,3786350,15020,15020,15020,15020,1
|
|
20230616,091400,3771330,15030,15020,15030,15020,110
|
|
20230616,091300,2118130,15020,15020,15020,15020,5
|
|
20230616,091200,2043030,15030,15030,15030,15030,0
|
|
20230616,091100,2043030,15030,15030,15030,15030,0
|
|
20230616,091000,2043030,15030,15030,15030,15030,2
|
|
20230616,090900,2012970,15030,15030,15030,15030,0
|
|
20230616,090800,2012970,15030,15030,15030,15030,0
|
|
20230616,090700,2012970,15030,15030,15030,15030,0
|
|
20230616,090600,2012970,15030,15030,15030,15030,0
|
|
20230616,090500,2012970,15030,15030,15030,15030,0
|
|
20230616,090400,2012970,15030,15030,15030,15030,0
|
|
20230616,090300,2012970,15030,15030,15030,15030,0
|
|
20230616,090200,2012970,15030,15030,15030,15030,0
|
|
20230616,090100,2012970,15030,15030,15030,15030,1
|
|
20230616,090000,1997940,14910,14910,14910,14910,134
|