592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,184900,141632870,15070,15070,15070,15070,220
|
|
20230619,184800,141632870,15070,15070,15070,15070,0
|
|
20230619,184700,141632870,15070,15070,15070,15070,0
|
|
20230619,184600,141632870,15070,15070,15070,15070,0
|
|
20230619,184500,141632870,15070,15070,15070,15070,0
|
|
20230619,184400,141632870,15070,15070,15070,15070,0
|
|
20230619,184300,141632870,15070,15070,15070,15070,0
|
|
20230619,184200,141632870,15070,15070,15070,15070,0
|
|
20230619,184100,141632870,15070,15070,15070,15070,0
|
|
20230619,184000,141632870,15070,15070,15070,15070,0
|
|
20230619,183900,141632870,15070,15070,15070,15070,0
|
|
20230619,183800,141632870,15070,15070,15070,15070,0
|
|
20230619,183700,141632870,15070,15070,15070,15070,0
|
|
20230619,183600,141632870,15070,15070,15070,15070,0
|
|
20230619,183500,141632870,15070,15070,15070,15070,0
|
|
20230619,183400,141632870,15070,15070,15070,15070,0
|
|
20230619,183300,141632870,15070,15070,15070,15070,0
|
|
20230619,183200,141632870,15070,15070,15070,15070,0
|
|
20230619,183100,141632870,15070,15070,15070,15070,0
|
|
20230619,183000,141632870,15070,15070,15070,15070,0
|
|
20230619,182900,141632870,15070,15070,15070,15070,0
|
|
20230619,182800,141632870,15070,15070,15070,15070,0
|
|
20230619,182700,141632870,15070,15070,15070,15070,0
|
|
20230619,182600,141632870,15070,15070,15070,15070,0
|
|
20230619,182500,141632870,15070,15070,15070,15070,0
|
|
20230619,182400,141632870,15070,15070,15070,15070,0
|
|
20230619,182300,141632870,15070,15070,15070,15070,0
|
|
20230619,182200,141632870,15070,15070,15070,15070,0
|
|
20230619,182100,141632870,15070,15070,15070,15070,0
|
|
20230619,182000,141632870,15070,15070,15070,15070,0
|
|
20230619,181900,141632870,15070,15070,15070,15070,220
|
|
20230619,181800,141632870,15070,15070,15070,15070,0
|
|
20230619,181700,141632870,15070,15070,15070,15070,0
|
|
20230619,181600,141632870,15070,15070,15070,15070,0
|
|
20230619,181500,141632870,15070,15070,15070,15070,0
|
|
20230619,181400,141632870,15070,15070,15070,15070,0
|
|
20230619,181300,141632870,15070,15070,15070,15070,0
|
|
20230619,181200,141632870,15070,15070,15070,15070,0
|
|
20230619,181100,141632870,15070,15070,15070,15070,0
|
|
20230619,181000,141632870,15070,15070,15070,15070,0
|
|
20230619,180900,141632870,15070,15070,15070,15070,0
|
|
20230619,180800,141632870,15070,15070,15070,15070,0
|
|
20230619,180700,141632870,15070,15070,15070,15070,0
|
|
20230619,180600,141632870,15070,15070,15070,15070,0
|
|
20230619,180500,141632870,15070,15070,15070,15070,0
|
|
20230619,180400,141632870,15070,15070,15070,15070,0
|
|
20230619,180300,141632870,15070,15070,15070,15070,0
|
|
20230619,180200,141632870,15070,15070,15070,15070,0
|
|
20230619,180100,141632870,15070,15070,15070,15070,0
|
|
20230619,180000,141632870,15070,15070,15070,15070,0
|
|
20230619,175900,141632870,15070,15070,15070,15070,0
|
|
20230619,175800,141632870,15070,15070,15070,15070,0
|
|
20230619,175700,141632870,15070,15070,15070,15070,0
|
|
20230619,175600,141632870,15070,15070,15070,15070,0
|
|
20230619,175500,141632870,15070,15070,15070,15070,0
|
|
20230619,175400,141632870,15070,15070,15070,15070,0
|
|
20230619,175300,141632870,15070,15070,15070,15070,0
|
|
20230619,175200,141632870,15070,15070,15070,15070,0
|
|
20230619,175100,141632870,15070,15070,15070,15070,0
|
|
20230619,175000,141632870,15070,15070,15070,15070,0
|
|
20230619,174900,141632870,15070,15070,15070,15070,220
|
|
20230619,174800,141632870,15070,15070,15070,15070,0
|
|
20230619,174700,141632870,15070,15070,15070,15070,0
|
|
20230619,174600,141632870,15070,15070,15070,15070,0
|
|
20230619,174500,141632870,15070,15070,15070,15070,0
|
|
20230619,174400,141632870,15070,15070,15070,15070,0
|
|
20230619,174300,141632870,15070,15070,15070,15070,0
|
|
20230619,174200,141632870,15070,15070,15070,15070,0
|
|
20230619,174100,141632870,15070,15070,15070,15070,0
|
|
20230619,174000,141632870,15070,15070,15070,15070,0
|
|
20230619,173900,141632870,15070,15070,15070,15070,0
|
|
20230619,173800,141632870,15070,15070,15070,15070,0
|
|
20230619,173700,141632870,15070,15070,15070,15070,0
|
|
20230619,173600,141632870,15070,15070,15070,15070,0
|
|
20230619,173500,141632870,15070,15070,15070,15070,0
|
|
20230619,173400,141632870,15070,15070,15070,15070,0
|
|
20230619,173300,141632870,15070,15070,15070,15070,0
|
|
20230619,173200,141632870,15070,15070,15070,15070,0
|
|
20230619,173100,141632870,15070,15070,15070,15070,0
|
|
20230619,173000,141632870,15070,15070,15070,15070,0
|
|
20230619,172900,141632870,15070,15070,15070,15070,0
|
|
20230619,172800,141632870,15070,15070,15070,15070,0
|
|
20230619,172700,141632870,15070,15070,15070,15070,0
|
|
20230619,172600,141632870,15070,15070,15070,15070,0
|
|
20230619,172500,141632870,15070,15070,15070,15070,0
|
|
20230619,172400,141632870,15070,15070,15070,15070,0
|
|
20230619,172300,141632870,15070,15070,15070,15070,0
|
|
20230619,172200,141632870,15070,15070,15070,15070,0
|
|
20230619,172100,141632870,15070,15070,15070,15070,0
|
|
20230619,172000,141632870,15070,15070,15070,15070,0
|
|
20230619,171900,141632870,15070,15070,15070,15070,220
|
|
20230619,171800,141632870,15070,15070,15070,15070,0
|
|
20230619,171700,141632870,15070,15070,15070,15070,0
|
|
20230619,171600,141632870,15070,15070,15070,15070,0
|
|
20230619,171500,141632870,15070,15070,15070,15070,0
|
|
20230619,171400,141632870,15070,15070,15070,15070,0
|
|
20230619,171300,141632870,15070,15070,15070,15070,0
|
|
20230619,171200,141632870,15070,15070,15070,15070,0
|
|
20230619,171100,141632870,15070,15070,15070,15070,0
|
|
20230619,171000,141632870,15070,15070,15070,15070,0
|
|
20230619,170900,141632870,15070,15070,15070,15070,0
|
|
20230619,170800,141632870,15070,15070,15070,15070,0
|
|
20230619,170700,141632870,15070,15070,15070,15070,0
|
|
20230619,170600,141632870,15070,15070,15070,15070,0
|
|
20230619,170500,141632870,15070,15070,15070,15070,0
|
|
20230619,170400,141632870,15070,15070,15070,15070,0
|
|
20230619,170300,141632870,15070,15070,15070,15070,0
|
|
20230619,170200,141632870,15070,15070,15070,15070,0
|
|
20230619,170100,141632870,15070,15070,15070,15070,0
|
|
20230619,170000,141632870,15070,15070,15070,15070,0
|
|
20230619,165900,141632870,15070,15070,15070,15070,0
|
|
20230619,165800,141632870,15070,15070,15070,15070,0
|
|
20230619,165700,141632870,15070,15070,15070,15070,0
|
|
20230619,165600,141632870,15070,15070,15070,15070,0
|
|
20230619,165500,141632870,15070,15070,15070,15070,0
|
|
20230619,165400,141632870,15070,15070,15070,15070,0
|
|
20230619,165300,141632870,15070,15070,15070,15070,0
|
|
20230619,165200,141632870,15070,15070,15070,15070,0
|
|
20230619,165100,141632870,15070,15070,15070,15070,0
|
|
20230619,165000,141632870,15070,15070,15070,15070,0
|
|
20230619,164900,141632870,15070,15070,15070,15070,220
|
|
20230619,164800,141632870,15070,15070,15070,15070,0
|
|
20230619,164700,141632870,15070,15070,15070,15070,0
|
|
20230619,164600,141632870,15070,15070,15070,15070,0
|
|
20230619,164500,141632870,15070,15070,15070,15070,0
|
|
20230619,164400,141632870,15070,15070,15070,15070,0
|
|
20230619,164300,141632870,15070,15070,15070,15070,0
|
|
20230619,164200,141632870,15070,15070,15070,15070,0
|
|
20230619,164100,141632870,15070,15070,15070,15070,0
|
|
20230619,164000,141632870,15070,15070,15070,15070,0
|
|
20230619,163900,141632870,15070,15070,15070,15070,0
|
|
20230619,163800,141632870,15070,15070,15070,15070,0
|
|
20230619,163700,141632870,15070,15070,15070,15070,0
|
|
20230619,163600,141632870,15070,15070,15070,15070,0
|
|
20230619,163500,141632870,15070,15070,15070,15070,0
|
|
20230619,163400,141632870,15070,15070,15070,15070,0
|
|
20230619,163300,141632870,15070,15070,15070,15070,0
|
|
20230619,163200,141632870,15070,15070,15070,15070,0
|
|
20230619,163100,141632870,15070,15070,15070,15070,0
|
|
20230619,163000,141632870,15070,15070,15070,15070,0
|
|
20230619,162900,141632870,15070,15070,15070,15070,0
|
|
20230619,162800,141632870,15070,15070,15070,15070,0
|
|
20230619,162700,141632870,15070,15070,15070,15070,0
|
|
20230619,162600,141632870,15070,15070,15070,15070,0
|
|
20230619,162500,141632870,15070,15070,15070,15070,0
|
|
20230619,162400,141632870,15070,15070,15070,15070,0
|
|
20230619,162300,141632870,15070,15070,15070,15070,0
|
|
20230619,162200,141632870,15070,15070,15070,15070,0
|
|
20230619,162100,141632870,15070,15070,15070,15070,0
|
|
20230619,162000,141632870,15070,15070,15070,15070,0
|
|
20230619,161900,141632870,15070,15070,15070,15070,220
|
|
20230619,161800,141632870,15070,15070,15070,15070,0
|
|
20230619,161700,141632870,15070,15070,15070,15070,0
|
|
20230619,161600,141632870,15070,15070,15070,15070,0
|
|
20230619,161500,141632870,15070,15070,15070,15070,0
|
|
20230619,161400,141632870,15070,15070,15070,15070,0
|
|
20230619,161300,141632870,15070,15070,15070,15070,0
|
|
20230619,161200,141632870,15070,15070,15070,15070,0
|
|
20230619,161100,141632870,15070,15070,15070,15070,0
|
|
20230619,161000,141632870,15070,15070,15070,15070,0
|
|
20230619,160900,141632870,15070,15070,15070,15070,0
|
|
20230619,160800,141632870,15070,15070,15070,15070,0
|
|
20230619,160700,141632870,15070,15070,15070,15070,0
|
|
20230619,160600,141632870,15070,15070,15070,15070,0
|
|
20230619,160500,141632870,15070,15070,15070,15070,0
|
|
20230619,160400,141632870,15070,15070,15070,15070,0
|
|
20230619,160300,141632870,15070,15070,15070,15070,0
|
|
20230619,160200,141632870,15070,15070,15070,15070,0
|
|
20230619,160100,141632870,15070,15070,15070,15070,0
|
|
20230619,160000,141632870,15070,15070,15070,15070,0
|
|
20230619,155900,141632870,15070,15070,15070,15070,0
|
|
20230619,155800,141632870,15070,15070,15070,15070,0
|
|
20230619,155700,141632870,15070,15070,15070,15070,0
|
|
20230619,155600,141632870,15070,15070,15070,15070,0
|
|
20230619,155500,141632870,15070,15070,15070,15070,0
|
|
20230619,155400,141632870,15070,15070,15070,15070,0
|
|
20230619,155300,141632870,15070,15070,15070,15070,0
|
|
20230619,155200,141632870,15070,15070,15070,15070,0
|
|
20230619,155100,141632870,15070,15070,15070,15070,0
|
|
20230619,155000,141632870,15070,15070,15070,15070,0
|
|
20230619,154900,141632870,15070,15070,15070,15070,220
|
|
20230619,154800,141632870,15070,15070,15070,15070,0
|
|
20230619,154700,141632870,15070,15070,15070,15070,0
|
|
20230619,154600,141632870,15070,15070,15070,15070,0
|
|
20230619,154500,141632870,15070,15070,15070,15070,0
|
|
20230619,154400,141632870,15070,15070,15070,15070,0
|
|
20230619,154300,141632870,15070,15070,15070,15070,0
|
|
20230619,154200,141632870,15070,15070,15070,15070,0
|
|
20230619,154100,141632870,15070,15070,15070,15070,0
|
|
20230619,154000,141632870,15070,15070,15070,15070,0
|
|
20230619,153900,141632870,15070,15070,15070,15070,0
|
|
20230619,153800,141632870,15070,15070,15070,15070,0
|
|
20230619,153700,141632870,15070,15070,15070,15070,0
|
|
20230619,153600,141632870,15070,15070,15070,15070,0
|
|
20230619,153500,141632870,15070,15070,15070,15070,0
|
|
20230619,153400,141632870,15070,15070,15070,15070,0
|
|
20230619,153300,141632870,15070,15070,15070,15070,0
|
|
20230619,153200,141632870,15070,15070,15070,15070,0
|
|
20230619,153100,141632870,15070,15070,15070,15070,0
|
|
20230619,153000,141632870,15070,15070,15070,15070,220
|
|
20230619,152900,138317470,15050,15050,15050,15050,0
|
|
20230619,152800,138317470,15050,15050,15050,15050,0
|
|
20230619,152700,138317470,15050,15050,15050,15050,0
|
|
20230619,152600,138317470,15050,15050,15050,15050,0
|
|
20230619,152500,138317470,15050,15050,15050,15050,0
|
|
20230619,152400,138317470,15050,15050,15050,15050,0
|
|
20230619,152300,138317470,15050,15050,15050,15050,0
|
|
20230619,152200,138317470,15050,15050,15050,15050,0
|
|
20230619,152100,138317470,15050,15050,15050,15050,0
|
|
20230619,152000,138317470,15050,15050,15050,15050,0
|
|
20230619,151900,138317470,15050,15050,15050,15050,30
|
|
20230619,151800,137865970,15050,15050,15050,15050,5
|
|
20230619,151700,137790720,15060,15060,15060,15060,0
|
|
20230619,151600,137790720,15060,15060,15060,15060,4
|
|
20230619,151500,137730480,15080,15080,15080,15080,0
|
|
20230619,151400,137730480,15080,15080,15080,15080,14
|
|
20230619,151300,137519360,15080,15080,15080,15080,0
|
|
20230619,151200,137519360,15080,15080,15080,15080,0
|
|
20230619,151100,137519360,15080,15080,15080,15080,7
|
|
20230619,151000,137413800,15030,15030,15030,15030,0
|
|
20230619,150900,137413800,15030,15030,15030,15030,0
|
|
20230619,150800,137413800,15030,15030,15030,15030,0
|
|
20230619,150700,137413800,15030,15030,15030,15030,0
|
|
20230619,150600,137413800,15030,15030,15030,15030,0
|
|
20230619,150500,137413800,15030,15030,15030,15030,57
|
|
20230619,150400,136557090,15030,15030,15030,15030,0
|
|
20230619,150300,136557090,15030,15030,15030,15030,0
|
|
20230619,150200,136557090,15030,15030,15030,15030,181
|
|
20230619,150100,133836660,15030,15030,15030,15030,7
|
|
20230619,150000,133731450,15090,15090,15090,15090,0
|
|
20230619,145900,133731450,15090,15090,15090,15090,0
|
|
20230619,145800,133731450,15090,15090,15090,15090,0
|
|
20230619,145700,133731450,15090,15090,15090,15090,0
|
|
20230619,145600,133731450,15090,15090,15090,15090,0
|
|
20230619,145500,133731450,15090,15090,15090,15090,0
|
|
20230619,145400,133731450,15090,15090,15090,15090,0
|
|
20230619,145300,133731450,15090,15090,15090,15090,0
|
|
20230619,145200,133731450,15090,15090,15090,15090,0
|
|
20230619,145100,133731450,15090,15090,15090,15090,0
|
|
20230619,145000,133731450,15090,15090,15090,15090,0
|
|
20230619,144900,133731450,15090,15090,15090,15090,0
|
|
20230619,144800,133731450,15090,15040,15090,15040,891
|
|
20230619,144700,120323250,15040,15030,15040,15010,465
|
|
20230619,144600,113340840,15040,15040,15040,15040,155
|
|
20230619,144500,111009640,15050,15050,15050,15050,0
|
|
20230619,144400,111009640,15050,15050,15050,15050,50
|
|
20230619,144300,110257140,15050,15050,15050,15050,0
|
|
20230619,144200,110257140,15050,15050,15050,15050,86
|
|
20230619,144100,108962840,15070,15070,15070,15070,0
|
|
20230619,144000,108962840,15070,15070,15070,15070,11
|
|
20230619,143900,108797070,15050,15050,15050,15050,0
|
|
20230619,143800,108797070,15050,15050,15050,15050,0
|
|
20230619,143700,108797070,15050,15050,15050,15050,100
|
|
20230619,143600,107292070,15050,15050,15050,15050,0
|
|
20230619,143500,107292070,15050,15050,15050,15040,141
|
|
20230619,143400,105170430,15050,15050,15050,15050,0
|
|
20230619,143300,105170430,15050,15060,15060,15050,37
|
|
20230619,143200,104613450,15060,15060,15060,15060,1
|
|
20230619,143100,104598390,15070,15070,15070,15070,13
|
|
20230619,143000,104402480,15080,15080,15080,15080,14
|
|
20230619,142900,104191360,15090,15090,15090,15090,1
|
|
20230619,142800,104176270,15090,15090,15090,15090,1
|
|
20230619,142700,104161180,15090,15090,15090,15090,0
|
|
20230619,142600,104161180,15090,15090,15090,15090,0
|
|
20230619,142500,104161180,15090,15090,15090,15090,0
|
|
20230619,142400,104161180,15090,15090,15090,15090,0
|
|
20230619,142300,104161180,15090,15090,15090,15090,0
|
|
20230619,142200,104161180,15090,15090,15090,15090,0
|
|
20230619,142100,104161180,15090,15090,15090,15090,5
|
|
20230619,142000,104085730,15090,15090,15090,15090,0
|
|
20230619,141900,104085730,15090,15090,15090,15090,0
|
|
20230619,141800,104085730,15090,15090,15090,15090,0
|
|
20230619,141700,104085730,15090,15090,15090,15090,0
|
|
20230619,141600,104085730,15090,15090,15090,15090,33
|
|
20230619,141500,103587760,15090,15090,15090,15090,0
|
|
20230619,141400,103587760,15090,15090,15090,15090,1
|
|
20230619,141300,103572670,15090,15090,15090,15090,0
|
|
20230619,141200,103572670,15090,15090,15090,15090,1
|
|
20230619,141100,103557580,15050,15050,15050,15040,34
|
|
20230619,141000,103046000,15090,15090,15090,15090,0
|
|
20230619,140900,103046000,15090,15090,15090,15090,0
|
|
20230619,140800,103046000,15090,15090,15090,15090,0
|
|
20230619,140700,103046000,15090,15090,15090,15090,14
|
|
20230619,140600,102834740,15090,15090,15090,15090,0
|
|
20230619,140500,102834740,15090,15090,15090,15090,0
|
|
20230619,140400,102834740,15090,15090,15090,15090,0
|
|
20230619,140300,102834740,15090,15090,15090,15090,0
|
|
20230619,140200,102834740,15090,15090,15090,15090,0
|
|
20230619,140100,102834740,15090,15090,15090,15090,0
|
|
20230619,140000,102834740,15090,15090,15090,15090,0
|
|
20230619,135900,102834740,15090,15090,15090,15090,0
|
|
20230619,135800,102834740,15090,15090,15090,15090,6
|
|
20230619,135700,102744200,15090,15090,15090,15090,0
|
|
20230619,135600,102744200,15090,15090,15090,15090,0
|
|
20230619,135500,102744200,15090,15090,15090,15090,0
|
|
20230619,135400,102744200,15090,15090,15090,15090,0
|
|
20230619,135300,102744200,15090,15090,15090,15090,0
|
|
20230619,135200,102744200,15090,15090,15090,15090,0
|
|
20230619,135100,102744200,15090,15090,15090,15090,0
|
|
20230619,135000,102744200,15090,15090,15090,15090,0
|
|
20230619,134900,102744200,15090,15090,15090,15090,0
|
|
20230619,134800,102744200,15090,15090,15090,15090,0
|
|
20230619,134700,102744200,15090,15090,15090,15090,0
|
|
20230619,134600,102744200,15090,15090,15090,15090,0
|
|
20230619,134500,102744200,15090,15090,15090,15090,0
|
|
20230619,134400,102744200,15090,15090,15090,15090,0
|
|
20230619,134300,102744200,15090,15090,15090,15090,0
|
|
20230619,134200,102744200,15090,15090,15090,15090,0
|
|
20230619,134100,102744200,15090,15090,15090,15090,0
|
|
20230619,134000,102744200,15090,15090,15090,15090,0
|
|
20230619,133900,102744200,15090,15090,15090,15090,0
|
|
20230619,133800,102744200,15090,15090,15090,15090,0
|
|
20230619,133700,102744200,15090,15090,15090,15090,51
|
|
20230619,133600,101974610,15090,15090,15090,15090,0
|
|
20230619,133500,101974610,15090,15090,15100,15090,304
|
|
20230619,133400,97386980,15090,15090,15090,15090,0
|
|
20230619,133300,97386980,15090,15090,15090,15090,0
|
|
20230619,133200,97386980,15090,15090,15090,15090,0
|
|
20230619,133100,97386980,15090,15090,15090,15090,1
|
|
20230619,133000,97371890,15090,15090,15090,15090,0
|
|
20230619,132900,97371890,15090,15090,15090,15090,0
|
|
20230619,132800,97371890,15090,15090,15090,15090,0
|
|
20230619,132700,97371890,15090,15090,15090,15090,0
|
|
20230619,132600,97371890,15090,15090,15090,15090,0
|
|
20230619,132500,97371890,15090,15090,15090,15090,0
|
|
20230619,132400,97371890,15090,15090,15090,15090,0
|
|
20230619,132300,97371890,15090,15090,15090,15090,0
|
|
20230619,132200,97371890,15090,15090,15090,15090,0
|
|
20230619,132100,97371890,15090,15090,15090,15090,0
|
|
20230619,132000,97371890,15090,15090,15090,15090,0
|
|
20230619,131900,97371890,15090,15090,15090,15090,1
|
|
20230619,131800,97356800,15090,15090,15090,15090,0
|
|
20230619,131700,97356800,15090,15090,15090,15090,0
|
|
20230619,131600,97356800,15090,15000,15090,14990,788
|
|
20230619,131500,85529810,15000,15010,15010,15000,214
|
|
20230619,131400,82317680,15010,15020,15020,15010,250
|
|
20230619,131300,78563050,15030,15030,15030,15030,0
|
|
20230619,131200,78563050,15030,15030,15030,15030,0
|
|
20230619,131100,78563050,15030,15030,15030,15030,1
|
|
20230619,131000,78548020,15030,15030,15030,15030,26
|
|
20230619,130900,78157240,15040,15040,15040,15040,0
|
|
20230619,130800,78157240,15040,15040,15040,15040,0
|
|
20230619,130700,78157240,15040,15040,15040,15040,27
|
|
20230619,130600,77751160,15080,15080,15080,15080,0
|
|
20230619,130500,77751160,15080,15080,15080,15080,0
|
|
20230619,130400,77751160,15080,15080,15080,15080,0
|
|
20230619,130300,77751160,15080,15080,15080,15080,0
|
|
20230619,130200,77751160,15080,15080,15080,15080,0
|
|
20230619,130100,77751160,15080,15080,15080,15080,0
|
|
20230619,130000,77751160,15080,15080,15080,15080,0
|
|
20230619,125900,77751160,15080,15080,15080,15080,210
|
|
20230619,125800,74584360,15080,15080,15080,15080,0
|
|
20230619,125700,74584360,15080,15080,15080,15080,0
|
|
20230619,125600,74584360,15080,15080,15080,15080,0
|
|
20230619,125500,74584360,15080,15080,15080,15080,3
|
|
20230619,125400,74539120,15080,15080,15080,15080,0
|
|
20230619,125300,74539120,15080,15010,15080,15010,2
|
|
20230619,125200,74509030,15000,15000,15000,15000,0
|
|
20230619,125100,74509030,15000,15060,15060,15000,75
|
|
20230619,125000,73382060,15060,15060,15060,15060,0
|
|
20230619,124900,73382060,15060,15060,15060,15060,0
|
|
20230619,124800,73382060,15060,15060,15060,15060,0
|
|
20230619,124700,73382060,15060,15060,15060,15060,0
|
|
20230619,124600,73382060,15060,15060,15060,15060,0
|
|
20230619,124500,73382060,15060,15060,15060,15060,0
|
|
20230619,124400,73382060,15060,15060,15060,15060,0
|
|
20230619,124300,73382060,15060,15060,15060,15060,0
|
|
20230619,124200,73382060,15060,15060,15060,15060,0
|
|
20230619,124100,73382060,15060,15060,15060,15060,0
|
|
20230619,124000,73382060,15060,15060,15060,15060,0
|
|
20230619,123900,73382060,15060,15060,15060,15060,0
|
|
20230619,123800,73382060,15060,15060,15060,15060,0
|
|
20230619,123700,73382060,15060,15060,15060,15060,0
|
|
20230619,123600,73382060,15060,15060,15060,15060,0
|
|
20230619,123500,73382060,15060,15060,15060,15060,1
|
|
20230619,123400,73367000,15060,15060,15060,15060,0
|
|
20230619,123300,73367000,15060,15060,15060,15060,10
|
|
20230619,123200,73216400,15060,15060,15060,15060,1
|
|
20230619,123100,73201340,15070,15070,15070,15070,0
|
|
20230619,123000,73201340,15070,15070,15070,15070,13
|
|
20230619,122900,73005430,15070,15070,15070,15070,0
|
|
20230619,122800,73005430,15070,15070,15070,15070,0
|
|
20230619,122700,73005430,15070,15070,15070,15070,0
|
|
20230619,122600,73005430,15070,15070,15070,15070,16
|
|
20230619,122500,72764310,15080,15080,15080,15080,1
|
|
20230619,122400,72749230,15080,15080,15080,15080,0
|
|
20230619,122300,72749230,15080,15080,15080,15080,0
|
|
20230619,122200,72749230,15080,15080,15080,15080,0
|
|
20230619,122100,72749230,15080,15080,15080,15080,0
|
|
20230619,122000,72749230,15080,15080,15080,15080,7
|
|
20230619,121900,72643670,15080,15080,15080,15080,0
|
|
20230619,121800,72643670,15080,15080,15080,15080,0
|
|
20230619,121700,72643670,15080,15080,15080,15080,0
|
|
20230619,121600,72643670,15080,15080,15080,15080,0
|
|
20230619,121500,72643670,15080,15080,15080,15080,0
|
|
20230619,121400,72643670,15080,15080,15080,15080,0
|
|
20230619,121300,72643670,15080,15080,15080,15080,14
|
|
20230619,121200,72432550,15080,15080,15080,15080,0
|
|
20230619,121100,72432550,15080,15080,15080,15080,0
|
|
20230619,121000,72432550,15080,15080,15080,15080,1
|
|
20230619,120900,72417470,15080,15080,15080,15080,0
|
|
20230619,120800,72417470,15080,15080,15080,15080,0
|
|
20230619,120700,72417470,15080,15080,15080,15080,1
|
|
20230619,120600,72402390,15080,15080,15080,15080,0
|
|
20230619,120500,72402390,15080,15080,15080,15080,37
|
|
20230619,120400,71844430,15050,15050,15050,15050,0
|
|
20230619,120300,71844430,15050,15050,15050,15050,0
|
|
20230619,120200,71844430,15050,15050,15050,15050,8
|
|
20230619,120100,71724030,15050,15050,15050,15050,0
|
|
20230619,120000,71724030,15050,15050,15050,15050,10
|
|
20230619,115900,71573530,15050,15050,15050,15050,0
|
|
20230619,115800,71573530,15050,15050,15050,15050,1
|
|
20230619,115700,71558480,15050,15040,15050,15040,20
|
|
20230619,115600,71257580,15050,15050,15050,15050,1
|
|
20230619,115500,71242530,15050,15050,15050,15050,0
|
|
20230619,115400,71242530,15050,15050,15050,15050,0
|
|
20230619,115300,71242530,15050,15050,15050,15050,0
|
|
20230619,115200,71242530,15050,15050,15050,15050,0
|
|
20230619,115100,71242530,15050,15050,15050,15050,10
|
|
20230619,115000,71092030,15050,15050,15050,15050,1
|
|
20230619,114900,71076980,15040,15040,15040,15040,0
|
|
20230619,114800,71076980,15040,15040,15040,15040,0
|
|
20230619,114700,71076980,15040,15040,15040,15040,0
|
|
20230619,114600,71076980,15040,15040,15040,15040,30
|
|
20230619,114500,70625780,15110,15110,15110,15110,0
|
|
20230619,114400,70625780,15110,15110,15110,15110,0
|
|
20230619,114300,70625780,15110,15110,15110,15110,0
|
|
20230619,114200,70625780,15110,15110,15110,15110,0
|
|
20230619,114100,70625780,15110,15110,15110,15110,0
|
|
20230619,114000,70625780,15110,15110,15110,15110,0
|
|
20230619,113900,70625780,15110,15110,15110,15110,0
|
|
20230619,113800,70625780,15110,15050,15110,15050,2
|
|
20230619,113700,70595620,15040,15040,15040,15040,0
|
|
20230619,113600,70595620,15040,15040,15040,15040,0
|
|
20230619,113500,70595620,15040,15040,15040,15040,0
|
|
20230619,113400,70595620,15040,15040,15040,15040,0
|
|
20230619,113300,70595620,15040,15040,15040,15040,0
|
|
20230619,113200,70595620,15040,15050,15050,15040,10
|
|
20230619,113100,70445210,15110,15110,15110,15110,0
|
|
20230619,113000,70445210,15110,15110,15110,15110,5
|
|
20230619,112900,70369660,15110,15110,15110,15110,0
|
|
20230619,112800,70369660,15110,15110,15110,15110,0
|
|
20230619,112700,70369660,15110,15110,15110,15110,0
|
|
20230619,112600,70369660,15110,15110,15110,15110,0
|
|
20230619,112500,70369660,15110,15110,15110,15110,0
|
|
20230619,112400,70369660,15110,15110,15110,15110,1
|
|
20230619,112300,70354550,15110,15110,15110,15110,10
|
|
20230619,112200,70203450,15110,15110,15110,15110,0
|
|
20230619,112100,70203450,15110,15110,15110,15110,3
|
|
20230619,112000,70158120,15110,15110,15110,15110,0
|
|
20230619,111900,70158120,15110,15110,15110,15110,0
|
|
20230619,111800,70158120,15110,15110,15110,15110,0
|
|
20230619,111700,70158120,15110,15120,15120,15110,47
|
|
20230619,111600,69447870,15120,15120,15120,15120,3
|
|
20230619,111500,69402510,15130,15130,15130,15130,0
|
|
20230619,111400,69402510,15130,15130,15130,15130,0
|
|
20230619,111300,69402510,15130,15130,15130,15130,0
|
|
20230619,111200,69402510,15130,15130,15130,15130,0
|
|
20230619,111100,69402510,15130,15130,15130,15130,0
|
|
20230619,111000,69402510,15130,15130,15130,15130,0
|
|
20230619,110900,69402510,15130,15130,15130,15130,0
|
|
20230619,110800,69402510,15130,15130,15130,15130,0
|
|
20230619,110700,69402510,15130,15130,15130,15130,0
|
|
20230619,110600,69402510,15130,15130,15130,15130,0
|
|
20230619,110500,69402510,15130,15130,15130,15130,39
|
|
20230619,110400,68812440,15090,15090,15090,15090,0
|
|
20230619,110300,68812440,15090,15090,15090,15090,0
|
|
20230619,110200,68812440,15090,15090,15090,15090,0
|
|
20230619,110100,68812440,15090,15090,15090,15090,25
|
|
20230619,110000,68435190,15090,15090,15090,15090,0
|
|
20230619,105900,68435190,15090,15090,15090,15090,42
|
|
20230619,105800,67801410,15090,15090,15090,15090,2
|
|
20230619,105700,67771230,15090,15090,15090,15090,112
|
|
20230619,105600,66081150,14990,14990,14990,14990,0
|
|
20230619,105500,66081150,14990,14990,14990,14990,1
|
|
20230619,105400,66066160,15090,15050,15090,14990,1959
|
|
20230619,105300,36659480,15080,15080,15080,15080,0
|
|
20230619,105200,36659480,15080,15080,15080,15080,36
|
|
20230619,105100,36116600,15090,15090,15090,15090,0
|
|
20230619,105000,36116600,15090,15090,15090,15090,14
|
|
20230619,104900,35905340,15100,15100,15100,15100,0
|
|
20230619,104800,35905340,15100,15100,15100,15100,2
|
|
20230619,104700,35875140,15100,15030,15100,15020,128
|
|
20230619,104600,33952360,15100,15100,15100,15100,0
|
|
20230619,104500,33952360,15100,15100,15100,15100,0
|
|
20230619,104400,33952360,15100,15100,15100,15100,0
|
|
20230619,104300,33952360,15100,15100,15100,15100,0
|
|
20230619,104200,33952360,15100,15100,15100,15100,0
|
|
20230619,104100,33952360,15100,15100,15100,15100,0
|
|
20230619,104000,33952360,15100,15100,15100,15100,0
|
|
20230619,103900,33952360,15100,15100,15100,15100,0
|
|
20230619,103800,33952360,15100,15100,15100,15100,0
|
|
20230619,103700,33952360,15100,15100,15100,15100,0
|
|
20230619,103600,33952360,15100,15100,15100,15100,10
|
|
20230619,103500,33801360,15100,15100,15100,15100,1
|
|
20230619,103400,33786260,15100,15100,15100,15100,0
|
|
20230619,103300,33786260,15100,15100,15100,15100,15
|
|
20230619,103200,33559760,15100,15100,15100,15100,0
|
|
20230619,103100,33559760,15100,15100,15100,15100,0
|
|
20230619,103000,33559760,15100,15020,15100,15020,4
|
|
20230619,102900,33499520,15020,15020,15020,15020,1
|
|
20230619,102800,33484500,15010,15010,15010,15010,0
|
|
20230619,102700,33484500,15010,15070,15070,15010,240
|
|
20230619,102600,29875950,15100,15100,15100,15100,0
|
|
20230619,102500,29875950,15100,15070,15100,15070,87
|
|
20230619,102400,28564800,15090,15090,15090,15090,0
|
|
20230619,102300,28564800,15090,15090,15090,15090,0
|
|
20230619,102200,28564800,15090,15090,15090,15090,1
|
|
20230619,102100,28549710,15100,15100,15100,15100,0
|
|
20230619,102000,28549710,15100,15100,15100,15100,0
|
|
20230619,101900,28549710,15100,15100,15100,15100,0
|
|
20230619,101800,28549710,15100,15100,15100,15100,4
|
|
20230619,101700,28489310,15100,15100,15100,15100,0
|
|
20230619,101600,28489310,15100,15100,15100,15100,1
|
|
20230619,101500,28474210,15100,15100,15100,15100,0
|
|
20230619,101400,28474210,15100,15100,15100,15100,0
|
|
20230619,101300,28474210,15100,15100,15100,15100,0
|
|
20230619,101200,28474210,15100,15100,15100,15100,114
|
|
20230619,101100,26752810,15100,15100,15100,15100,0
|
|
20230619,101000,26752810,15100,15100,15100,15100,0
|
|
20230619,100900,26752810,15100,15100,15100,15100,1
|
|
20230619,100800,26737710,15050,15040,15050,15040,18
|
|
20230619,100700,26466840,15040,15040,15040,15040,100
|
|
20230619,100600,24962840,15040,15040,15040,15040,0
|
|
20230619,100500,24962840,15040,15040,15040,15040,0
|
|
20230619,100400,24962840,15040,15040,15040,15040,532
|
|
20230619,100300,16961560,15040,15000,15040,15000,26
|
|
20230619,100200,16571260,15000,15000,15000,15000,0
|
|
20230619,100100,16571260,15000,15000,15000,15000,0
|
|
20230619,100000,16571260,15000,15000,15000,15000,6
|
|
20230619,095900,16481260,15000,15000,15000,15000,90
|
|
20230619,095800,15131260,15040,15040,15040,15040,0
|
|
20230619,095700,15131260,15040,15040,15040,15040,0
|
|
20230619,095600,15131260,15040,15040,15040,15040,2
|
|
20230619,095500,15101180,15040,15040,15040,15040,0
|
|
20230619,095400,15101180,15040,15040,15040,15040,0
|
|
20230619,095300,15101180,15040,15040,15040,15040,0
|
|
20230619,095200,15101180,15040,15040,15040,15040,0
|
|
20230619,095100,15101180,15040,15030,15040,15030,20
|
|
20230619,095000,14800400,15000,15000,15000,15000,0
|
|
20230619,094900,14800400,15000,15000,15000,15000,0
|
|
20230619,094800,14800400,15000,15000,15000,15000,0
|
|
20230619,094700,14800400,15000,15000,15000,15000,60
|
|
20230619,094600,13900400,15010,15010,15010,15010,0
|
|
20230619,094500,13900400,15010,15010,15010,15010,0
|
|
20230619,094400,13900400,15010,15010,15010,15010,0
|
|
20230619,094300,13900400,15010,15010,15010,15010,0
|
|
20230619,094200,13900400,15010,15010,15010,15010,70
|
|
20230619,094100,12849700,15040,15040,15040,15040,0
|
|
20230619,094000,12849700,15040,15040,15040,15040,0
|
|
20230619,093900,12849700,15040,15040,15040,15040,1
|
|
20230619,093800,12834660,15010,15010,15010,15010,0
|
|
20230619,093700,12834660,15010,15010,15010,15010,24
|
|
20230619,093600,12474420,14980,15010,15010,14980,81
|
|
20230619,093500,11260010,15060,15060,15060,15060,0
|
|
20230619,093400,11260010,15060,15060,15060,15050,46
|
|
20230619,093300,10567260,15060,15060,15060,15060,0
|
|
20230619,093200,10567260,15060,15060,15060,15060,0
|
|
20230619,093100,10567260,15060,15060,15060,15060,0
|
|
20230619,093000,10567260,15060,15010,15060,15010,4
|
|
20230619,092900,10507120,15000,15000,15000,15000,0
|
|
20230619,092800,10507120,15000,15000,15000,15000,0
|
|
20230619,092700,10507120,15000,15000,15000,15000,0
|
|
20230619,092600,10507120,15000,15000,15000,15000,0
|
|
20230619,092500,10507120,15000,15000,15000,15000,0
|
|
20230619,092400,10507120,15000,15000,15000,15000,17
|
|
20230619,092300,10252120,15000,15000,15000,15000,0
|
|
20230619,092200,10252120,15000,15000,15000,15000,31
|
|
20230619,092100,9787120,15110,15110,15110,15110,10
|
|
20230619,092000,9636020,15160,15160,15160,15160,0
|
|
20230619,091900,9636020,15160,15160,15160,15160,0
|
|
20230619,091800,9636020,15160,15160,15160,15160,0
|
|
20230619,091700,9636020,15160,15160,15160,15160,0
|
|
20230619,091600,9636020,15160,15160,15160,15160,0
|
|
20230619,091500,9636020,15160,15170,15170,15160,10
|
|
20230619,091400,9484370,15000,15010,15010,15000,195
|
|
20230619,091300,6559230,15000,15000,15000,15000,0
|
|
20230619,091200,6559230,15000,15030,15030,15000,135
|
|
20230619,091100,4532570,15000,15000,15000,15000,0
|
|
20230619,091000,4532570,15000,15000,15000,15000,0
|
|
20230619,090900,4532570,15000,15040,15040,15000,60
|
|
20230619,090800,3631510,15050,15060,15060,15050,100
|
|
20230619,090700,2126500,15050,15050,15050,15050,0
|
|
20230619,090600,2126500,15050,15050,15050,15050,37
|
|
20230619,090500,1569650,15050,15100,15100,15050,45
|
|
20230619,090400,892100,15220,15220,15220,15220,1
|
|
20230619,090300,876880,15220,15220,15220,15220,1
|
|
20230619,090200,861660,15110,15120,15120,15110,50
|
|
20230619,090100,106150,15250,15250,15250,15250,0
|
|
20230619,090000,106150,15250,15150,15250,15150,7
|