678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,201500,141109320,15000,15000,15000,15000,1115
|
|
20230629,201400,141109320,15000,15000,15000,15000,0
|
|
20230629,201300,141109320,15000,15000,15000,15000,0
|
|
20230629,201200,141109320,15000,15000,15000,15000,0
|
|
20230629,201100,141109320,15000,15000,15000,15000,0
|
|
20230629,201000,141109320,15000,15000,15000,15000,0
|
|
20230629,200900,141109320,15000,15000,15000,15000,0
|
|
20230629,200800,141109320,15000,15000,15000,15000,0
|
|
20230629,200700,141109320,15000,15000,15000,15000,0
|
|
20230629,200600,141109320,15000,15000,15000,15000,0
|
|
20230629,200500,141109320,15000,15000,15000,15000,0
|
|
20230629,200400,141109320,15000,15000,15000,15000,0
|
|
20230629,200300,141109320,15000,15000,15000,15000,0
|
|
20230629,200200,141109320,15000,15000,15000,15000,0
|
|
20230629,200100,141109320,15000,15000,15000,15000,0
|
|
20230629,200000,141109320,15000,15000,15000,15000,0
|
|
20230629,195900,141109320,15000,15000,15000,15000,0
|
|
20230629,195800,141109320,15000,15000,15000,15000,0
|
|
20230629,195700,141109320,15000,15000,15000,15000,0
|
|
20230629,195600,141109320,15000,15000,15000,15000,0
|
|
20230629,195500,141109320,15000,15000,15000,15000,0
|
|
20230629,195400,141109320,15000,15000,15000,15000,0
|
|
20230629,195300,141109320,15000,15000,15000,15000,0
|
|
20230629,195200,141109320,15000,15000,15000,15000,0
|
|
20230629,195100,141109320,15000,15000,15000,15000,0
|
|
20230629,195000,141109320,15000,15000,15000,15000,0
|
|
20230629,194900,141109320,15000,15000,15000,15000,0
|
|
20230629,194800,141109320,15000,15000,15000,15000,0
|
|
20230629,194700,141109320,15000,15000,15000,15000,0
|
|
20230629,194600,141109320,15000,15000,15000,15000,0
|
|
20230629,194500,141109320,15000,15000,15000,15000,1115
|
|
20230629,194400,141109320,15000,15000,15000,15000,0
|
|
20230629,194300,141109320,15000,15000,15000,15000,0
|
|
20230629,194200,141109320,15000,15000,15000,15000,0
|
|
20230629,194100,141109320,15000,15000,15000,15000,0
|
|
20230629,194000,141109320,15000,15000,15000,15000,0
|
|
20230629,193900,141109320,15000,15000,15000,15000,0
|
|
20230629,193800,141109320,15000,15000,15000,15000,0
|
|
20230629,193700,141109320,15000,15000,15000,15000,0
|
|
20230629,193600,141109320,15000,15000,15000,15000,0
|
|
20230629,193500,141109320,15000,15000,15000,15000,0
|
|
20230629,193400,141109320,15000,15000,15000,15000,0
|
|
20230629,193300,141109320,15000,15000,15000,15000,0
|
|
20230629,193200,141109320,15000,15000,15000,15000,0
|
|
20230629,193100,141109320,15000,15000,15000,15000,0
|
|
20230629,193000,141109320,15000,15000,15000,15000,0
|
|
20230629,192900,141109320,15000,15000,15000,15000,0
|
|
20230629,192800,141109320,15000,15000,15000,15000,0
|
|
20230629,192700,141109320,15000,15000,15000,15000,0
|
|
20230629,192600,141109320,15000,15000,15000,15000,0
|
|
20230629,192500,141109320,15000,15000,15000,15000,0
|
|
20230629,192400,141109320,15000,15000,15000,15000,0
|
|
20230629,192300,141109320,15000,15000,15000,15000,0
|
|
20230629,192200,141109320,15000,15000,15000,15000,0
|
|
20230629,192100,141109320,15000,15000,15000,15000,0
|
|
20230629,192000,141109320,15000,15000,15000,15000,0
|
|
20230629,191900,141109320,15000,15000,15000,15000,0
|
|
20230629,191800,141109320,15000,15000,15000,15000,0
|
|
20230629,191700,141109320,15000,15000,15000,15000,0
|
|
20230629,191600,141109320,15000,15000,15000,15000,0
|
|
20230629,191500,141109320,15000,15000,15000,15000,1115
|
|
20230629,191400,141109320,15000,15000,15000,15000,0
|
|
20230629,191300,141109320,15000,15000,15000,15000,0
|
|
20230629,191200,141109320,15000,15000,15000,15000,0
|
|
20230629,191100,141109320,15000,15000,15000,15000,0
|
|
20230629,191000,141109320,15000,15000,15000,15000,0
|
|
20230629,190900,141109320,15000,15000,15000,15000,0
|
|
20230629,190800,141109320,15000,15000,15000,15000,0
|
|
20230629,190700,141109320,15000,15000,15000,15000,0
|
|
20230629,190600,141109320,15000,15000,15000,15000,0
|
|
20230629,190500,141109320,15000,15000,15000,15000,0
|
|
20230629,190400,141109320,15000,15000,15000,15000,0
|
|
20230629,190300,141109320,15000,15000,15000,15000,0
|
|
20230629,190200,141109320,15000,15000,15000,15000,0
|
|
20230629,190100,141109320,15000,15000,15000,15000,0
|
|
20230629,190000,141109320,15000,15000,15000,15000,0
|
|
20230629,185900,141109320,15000,15000,15000,15000,0
|
|
20230629,185800,141109320,15000,15000,15000,15000,0
|
|
20230629,185700,141109320,15000,15000,15000,15000,0
|
|
20230629,185600,141109320,15000,15000,15000,15000,0
|
|
20230629,185500,141109320,15000,15000,15000,15000,0
|
|
20230629,185400,141109320,15000,15000,15000,15000,0
|
|
20230629,185300,141109320,15000,15000,15000,15000,0
|
|
20230629,185200,141109320,15000,15000,15000,15000,0
|
|
20230629,185100,141109320,15000,15000,15000,15000,0
|
|
20230629,185000,141109320,15000,15000,15000,15000,0
|
|
20230629,184900,141109320,15000,15000,15000,15000,0
|
|
20230629,184800,141109320,15000,15000,15000,15000,0
|
|
20230629,184700,141109320,15000,15000,15000,15000,0
|
|
20230629,184600,141109320,15000,15000,15000,15000,0
|
|
20230629,184500,141109320,15000,15000,15000,15000,1115
|
|
20230629,184400,141109320,15000,15000,15000,15000,0
|
|
20230629,184300,141109320,15000,15000,15000,15000,0
|
|
20230629,184200,141109320,15000,15000,15000,15000,0
|
|
20230629,184100,141109320,15000,15000,15000,15000,0
|
|
20230629,184000,141109320,15000,15000,15000,15000,0
|
|
20230629,183900,141109320,15000,15000,15000,15000,0
|
|
20230629,183800,141109320,15000,15000,15000,15000,0
|
|
20230629,183700,141109320,15000,15000,15000,15000,0
|
|
20230629,183600,141109320,15000,15000,15000,15000,0
|
|
20230629,183500,141109320,15000,15000,15000,15000,0
|
|
20230629,183400,141109320,15000,15000,15000,15000,0
|
|
20230629,183300,141109320,15000,15000,15000,15000,0
|
|
20230629,183200,141109320,15000,15000,15000,15000,0
|
|
20230629,183100,141109320,15000,15000,15000,15000,0
|
|
20230629,183000,141109320,15000,15000,15000,15000,0
|
|
20230629,182900,141109320,15000,15000,15000,15000,0
|
|
20230629,182800,141109320,15000,15000,15000,15000,0
|
|
20230629,182700,141109320,15000,15000,15000,15000,0
|
|
20230629,182600,141109320,15000,15000,15000,15000,0
|
|
20230629,182500,141109320,15000,15000,15000,15000,0
|
|
20230629,182400,141109320,15000,15000,15000,15000,0
|
|
20230629,182300,141109320,15000,15000,15000,15000,0
|
|
20230629,182200,141109320,15000,15000,15000,15000,0
|
|
20230629,182100,141109320,15000,15000,15000,15000,0
|
|
20230629,182000,141109320,15000,15000,15000,15000,0
|
|
20230629,181900,141109320,15000,15000,15000,15000,0
|
|
20230629,181800,141109320,15000,15000,15000,15000,0
|
|
20230629,181700,141109320,15000,15000,15000,15000,0
|
|
20230629,181600,141109320,15000,15000,15000,15000,0
|
|
20230629,181500,141109320,15000,15000,15000,15000,1115
|
|
20230629,181400,141109320,15000,15000,15000,15000,0
|
|
20230629,181300,141109320,15000,15000,15000,15000,0
|
|
20230629,181200,141109320,15000,15000,15000,15000,0
|
|
20230629,181100,141109320,15000,15000,15000,15000,0
|
|
20230629,181000,141109320,15000,15000,15000,15000,0
|
|
20230629,180900,141109320,15000,15000,15000,15000,0
|
|
20230629,180800,141109320,15000,15000,15000,15000,0
|
|
20230629,180700,141109320,15000,15000,15000,15000,0
|
|
20230629,180600,141109320,15000,15000,15000,15000,0
|
|
20230629,180500,141109320,15000,15000,15000,15000,0
|
|
20230629,180400,141109320,15000,15000,15000,15000,0
|
|
20230629,180300,141109320,15000,15000,15000,15000,0
|
|
20230629,180200,141109320,15000,15000,15000,15000,0
|
|
20230629,180100,141109320,15000,15000,15000,15000,0
|
|
20230629,180000,141109320,15000,15000,15000,15000,0
|
|
20230629,175900,141109320,15000,15000,15000,15000,0
|
|
20230629,175800,141109320,15000,15000,15000,15000,0
|
|
20230629,175700,141109320,15000,15000,15000,15000,0
|
|
20230629,175600,141109320,15000,15000,15000,15000,0
|
|
20230629,175500,141109320,15000,15000,15000,15000,0
|
|
20230629,175400,141109320,15000,15000,15000,15000,0
|
|
20230629,175300,141109320,15000,15000,15000,15000,0
|
|
20230629,175200,141109320,15000,15000,15000,15000,0
|
|
20230629,175100,141109320,15000,15000,15000,15000,0
|
|
20230629,175000,141109320,15000,15000,15000,15000,0
|
|
20230629,174900,141109320,15000,15000,15000,15000,0
|
|
20230629,174800,141109320,15000,15000,15000,15000,0
|
|
20230629,174700,141109320,15000,15000,15000,15000,0
|
|
20230629,174600,141109320,15000,15000,15000,15000,0
|
|
20230629,174500,141109320,15000,15000,15000,15000,1115
|
|
20230629,174400,141109320,15000,15000,15000,15000,0
|
|
20230629,174300,141109320,15000,15000,15000,15000,0
|
|
20230629,174200,141109320,15000,15000,15000,15000,0
|
|
20230629,174100,141109320,15000,15000,15000,15000,0
|
|
20230629,174000,141109320,15000,15000,15000,15000,0
|
|
20230629,173900,141109320,15000,15000,15000,15000,0
|
|
20230629,173800,141109320,15000,15000,15000,15000,0
|
|
20230629,173700,141109320,15000,15000,15000,15000,0
|
|
20230629,173600,141109320,15000,15000,15000,15000,0
|
|
20230629,173500,141109320,15000,15000,15000,15000,0
|
|
20230629,173400,141109320,15000,15000,15000,15000,0
|
|
20230629,173300,141109320,15000,15000,15000,15000,0
|
|
20230629,173200,141109320,15000,15000,15000,15000,0
|
|
20230629,173100,141109320,15000,15000,15000,15000,0
|
|
20230629,173000,141109320,15000,15000,15000,15000,0
|
|
20230629,172900,141109320,15000,15000,15000,15000,0
|
|
20230629,172800,141109320,15000,15000,15000,15000,0
|
|
20230629,172700,141109320,15000,15000,15000,15000,0
|
|
20230629,172600,141109320,15000,15000,15000,15000,0
|
|
20230629,172500,141109320,15000,15000,15000,15000,0
|
|
20230629,172400,141109320,15000,15000,15000,15000,0
|
|
20230629,172300,141109320,15000,15000,15000,15000,0
|
|
20230629,172200,141109320,15000,15000,15000,15000,0
|
|
20230629,172100,141109320,15000,15000,15000,15000,0
|
|
20230629,172000,141109320,15000,15000,15000,15000,0
|
|
20230629,171900,141109320,15000,15000,15000,15000,0
|
|
20230629,171800,141109320,15000,15000,15000,15000,0
|
|
20230629,171700,141109320,15000,15000,15000,15000,0
|
|
20230629,171600,141109320,15000,15000,15000,15000,0
|
|
20230629,171500,141109320,15000,15000,15000,15000,1115
|
|
20230629,171400,141109320,15000,15000,15000,15000,0
|
|
20230629,171300,141109320,15000,15000,15000,15000,0
|
|
20230629,171200,141109320,15000,15000,15000,15000,0
|
|
20230629,171100,141109320,15000,15000,15000,15000,0
|
|
20230629,171000,141109320,15000,15000,15000,15000,0
|
|
20230629,170900,141109320,15000,15000,15000,15000,0
|
|
20230629,170800,141109320,15000,15000,15000,15000,0
|
|
20230629,170700,141109320,15000,15000,15000,15000,0
|
|
20230629,170600,141109320,15000,15000,15000,15000,0
|
|
20230629,170500,141109320,15000,15000,15000,15000,0
|
|
20230629,170400,141109320,15000,15000,15000,15000,0
|
|
20230629,170300,141109320,15000,15000,15000,15000,0
|
|
20230629,170200,141109320,15000,15000,15000,15000,0
|
|
20230629,170100,141109320,15000,15000,15000,15000,0
|
|
20230629,170000,141109320,15000,15000,15000,15000,0
|
|
20230629,165900,141109320,15000,15000,15000,15000,0
|
|
20230629,165800,141109320,15000,15000,15000,15000,0
|
|
20230629,165700,141109320,15000,15000,15000,15000,0
|
|
20230629,165600,141109320,15000,15000,15000,15000,0
|
|
20230629,165500,141109320,15000,15000,15000,15000,0
|
|
20230629,165400,141109320,15000,15000,15000,15000,0
|
|
20230629,165300,141109320,15000,15000,15000,15000,0
|
|
20230629,165200,141109320,15000,15000,15000,15000,0
|
|
20230629,165100,141109320,15000,15000,15000,15000,0
|
|
20230629,165000,141109320,15000,15000,15000,15000,0
|
|
20230629,164900,141109320,15000,15000,15000,15000,0
|
|
20230629,164800,141109320,15000,15000,15000,15000,0
|
|
20230629,164700,141109320,15000,15000,15000,15000,0
|
|
20230629,164600,141109320,15000,15000,15000,15000,0
|
|
20230629,164500,141109320,15000,15000,15000,15000,1115
|
|
20230629,164400,141109320,15000,15000,15000,15000,0
|
|
20230629,164300,141109320,15000,15000,15000,15000,0
|
|
20230629,164200,141109320,15000,15000,15000,15000,0
|
|
20230629,164100,141109320,15000,15000,15000,15000,0
|
|
20230629,164000,141109320,15000,15000,15000,15000,0
|
|
20230629,163900,141109320,15000,15000,15000,15000,0
|
|
20230629,163800,141109320,15000,15000,15000,15000,0
|
|
20230629,163700,141109320,15000,15000,15000,15000,0
|
|
20230629,163600,141109320,15000,15000,15000,15000,0
|
|
20230629,163500,141109320,15000,15000,15000,15000,0
|
|
20230629,163400,141109320,15000,15000,15000,15000,0
|
|
20230629,163300,141109320,15000,15000,15000,15000,0
|
|
20230629,163200,141109320,15000,15000,15000,15000,0
|
|
20230629,163100,141109320,15000,15000,15000,15000,0
|
|
20230629,163000,141109320,15000,15000,15000,15000,0
|
|
20230629,162900,141109320,15000,15000,15000,15000,0
|
|
20230629,162800,141109320,15000,15000,15000,15000,0
|
|
20230629,162700,141109320,15000,15000,15000,15000,0
|
|
20230629,162600,141109320,15000,15000,15000,15000,0
|
|
20230629,162500,141109320,15000,15000,15000,15000,0
|
|
20230629,162400,141109320,15000,15000,15000,15000,0
|
|
20230629,162300,141109320,15000,15000,15000,15000,0
|
|
20230629,162200,141109320,15000,15000,15000,15000,0
|
|
20230629,162100,141109320,15000,15000,15000,15000,0
|
|
20230629,162000,141109320,15000,15000,15000,15000,0
|
|
20230629,161900,141109320,15000,15000,15000,15000,0
|
|
20230629,161800,141109320,15000,15000,15000,15000,0
|
|
20230629,161700,141109320,15000,15000,15000,15000,0
|
|
20230629,161600,141109320,15000,15000,15000,15000,0
|
|
20230629,161500,141109320,15000,15000,15000,15000,1115
|
|
20230629,161400,141109320,15000,15000,15000,15000,0
|
|
20230629,161300,141109320,15000,15000,15000,15000,0
|
|
20230629,161200,141109320,15000,15000,15000,15000,0
|
|
20230629,161100,141109320,15000,15000,15000,15000,0
|
|
20230629,161000,141109320,15000,15000,15000,15000,0
|
|
20230629,160900,141109320,15000,15000,15000,15000,0
|
|
20230629,160800,141109320,15000,15000,15000,15000,0
|
|
20230629,160700,141109320,15000,15000,15000,15000,0
|
|
20230629,160600,141109320,15000,15000,15000,15000,0
|
|
20230629,160500,141109320,15000,15000,15000,15000,0
|
|
20230629,160400,141109320,15000,15000,15000,15000,0
|
|
20230629,160300,141109320,15000,15000,15000,15000,0
|
|
20230629,160200,141109320,15000,15000,15000,15000,0
|
|
20230629,160100,141109320,15000,15000,15000,15000,0
|
|
20230629,160000,141109320,15000,15000,15000,15000,0
|
|
20230629,155900,141109320,15000,15000,15000,15000,0
|
|
20230629,155800,141109320,15000,15000,15000,15000,0
|
|
20230629,155700,141109320,15000,15000,15000,15000,0
|
|
20230629,155600,141109320,15000,15000,15000,15000,0
|
|
20230629,155500,141109320,15000,15000,15000,15000,0
|
|
20230629,155400,141109320,15000,15000,15000,15000,0
|
|
20230629,155300,141109320,15000,15000,15000,15000,0
|
|
20230629,155200,141109320,15000,15000,15000,15000,0
|
|
20230629,155100,141109320,15000,15000,15000,15000,0
|
|
20230629,155000,141109320,15000,15000,15000,15000,0
|
|
20230629,154900,141109320,15000,15000,15000,15000,0
|
|
20230629,154800,141109320,15000,15000,15000,15000,0
|
|
20230629,154700,141109320,15000,15000,15000,15000,0
|
|
20230629,154600,141109320,15000,15000,15000,15000,0
|
|
20230629,154500,141109320,15000,15000,15000,15000,1115
|
|
20230629,154400,141109320,15000,15000,15000,15000,0
|
|
20230629,154300,141109320,15000,15000,15000,15000,0
|
|
20230629,154200,141109320,15000,15000,15000,15000,0
|
|
20230629,154100,141109320,15000,15000,15000,15000,0
|
|
20230629,154000,141109320,15000,15000,15000,15000,0
|
|
20230629,153900,141109320,15000,15000,15000,15000,0
|
|
20230629,153800,141109320,15000,15000,15000,15000,0
|
|
20230629,153700,141109320,15000,15000,15000,15000,0
|
|
20230629,153600,141109320,15000,15000,15000,15000,0
|
|
20230629,153500,141109320,15000,15000,15000,15000,0
|
|
20230629,153400,141109320,15000,15000,15000,15000,0
|
|
20230629,153300,141109320,15000,15000,15000,15000,0
|
|
20230629,153200,141109320,15000,15000,15000,15000,0
|
|
20230629,153100,141109320,15000,15000,15000,15000,0
|
|
20230629,153000,141109320,15000,15000,15000,15000,1115
|
|
20230629,152900,124384320,15000,15000,15000,15000,0
|
|
20230629,152800,124384320,15000,15000,15000,15000,0
|
|
20230629,152700,124384320,15000,15000,15000,15000,0
|
|
20230629,152600,124384320,15000,15000,15000,15000,0
|
|
20230629,152500,124384320,15000,15000,15000,15000,0
|
|
20230629,152400,124384320,15000,15000,15000,15000,0
|
|
20230629,152300,124384320,15000,15000,15000,15000,0
|
|
20230629,152200,124384320,15000,15000,15000,15000,0
|
|
20230629,152100,124384320,15000,15000,15000,15000,0
|
|
20230629,152000,124384320,15000,15000,15000,15000,0
|
|
20230629,151900,124384320,15000,15030,15030,15000,4
|
|
20230629,151800,124324230,15030,15060,15060,15030,6
|
|
20230629,151700,124233990,15060,15060,15060,15060,0
|
|
20230629,151600,124233990,15060,15020,15060,15000,264
|
|
20230629,151500,120272600,15060,15020,15060,15020,96
|
|
20230629,151400,118830440,15020,15020,15020,15020,1
|
|
20230629,151300,118815420,15060,15060,15060,15060,0
|
|
20230629,151200,118815420,15060,15060,15060,15060,0
|
|
20230629,151100,118815420,15060,15060,15060,15060,0
|
|
20230629,151000,118815420,15060,15000,15060,15000,38
|
|
20230629,150900,118245180,15000,15000,15000,15000,50
|
|
20230629,150800,117495180,15000,15000,15000,15000,10
|
|
20230629,150700,117345180,15080,15080,15080,15080,2
|
|
20230629,150600,117315020,15000,15010,15010,15000,83
|
|
20230629,150500,116069540,15090,15090,15090,15090,0
|
|
20230629,150400,116069540,15090,15010,15090,15010,25
|
|
20230629,150300,115692690,15010,15010,15010,15010,16
|
|
20230629,150200,115452530,15090,15090,15090,15090,0
|
|
20230629,150100,115452530,15090,15090,15090,15090,0
|
|
20230629,150000,115452530,15090,15090,15090,15090,0
|
|
20230629,145900,115452530,15090,15090,15090,15090,4
|
|
20230629,145800,115392170,15090,15090,15090,15090,1
|
|
20230629,145700,115377080,15000,15020,15020,15000,300
|
|
20230629,145600,110876280,15020,15020,15020,15020,217
|
|
20230629,145500,107616940,15110,15110,15110,15110,0
|
|
20230629,145400,107616940,15110,15110,15110,15110,0
|
|
20230629,145300,107616940,15110,15110,15110,15110,0
|
|
20230629,145200,107616940,15110,15110,15110,15110,0
|
|
20230629,145100,107616940,15110,15110,15110,15110,0
|
|
20230629,145000,107616940,15110,15110,15110,15110,0
|
|
20230629,144900,107616940,15110,15110,15110,15110,0
|
|
20230629,144800,107616940,15110,15110,15110,15110,0
|
|
20230629,144700,107616940,15110,15110,15110,15110,0
|
|
20230629,144600,107616940,15110,15110,15110,15110,0
|
|
20230629,144500,107616940,15110,15040,15110,15020,101
|
|
20230629,144400,106098660,15050,15050,15050,15050,51
|
|
20230629,144300,105331110,15050,15050,15050,15050,0
|
|
20230629,144200,105331110,15050,15050,15050,15050,0
|
|
20230629,144100,105331110,15050,15050,15050,15050,0
|
|
20230629,144000,105331110,15050,15050,15050,15050,0
|
|
20230629,143900,105331110,15050,15050,15050,15050,0
|
|
20230629,143800,105331110,15050,15050,15050,15050,1
|
|
20230629,143700,105316060,15050,15050,15050,15050,0
|
|
20230629,143600,105316060,15050,15050,15050,15050,25
|
|
20230629,143500,104939810,15060,15060,15060,15060,0
|
|
20230629,143400,104939810,15060,15060,15060,15060,0
|
|
20230629,143300,104939810,15060,15060,15060,15060,0
|
|
20230629,143200,104939810,15060,15060,15060,15060,0
|
|
20230629,143100,104939810,15060,15060,15060,15060,0
|
|
20230629,143000,104939810,15060,15060,15060,15060,0
|
|
20230629,142900,104939810,15060,15060,15060,15060,0
|
|
20230629,142800,104939810,15060,15060,15060,15060,0
|
|
20230629,142700,104939810,15060,15060,15060,15060,1
|
|
20230629,142600,104924750,15060,15060,15060,15060,0
|
|
20230629,142500,104924750,15060,15040,15060,15040,201
|
|
20230629,142400,101901690,15050,15050,15050,15050,35
|
|
20230629,142300,101374940,15050,15040,15050,15040,54
|
|
20230629,142200,100562530,15040,15040,15040,15040,0
|
|
20230629,142100,100562530,15040,15040,15040,15040,0
|
|
20230629,142000,100562530,15040,15040,15040,15040,0
|
|
20230629,141900,100562530,15040,15040,15040,15040,0
|
|
20230629,141800,100562530,15040,15040,15040,15040,1
|
|
20230629,141700,100547490,15060,15060,15060,15060,0
|
|
20230629,141600,100547490,15060,15060,15060,15060,0
|
|
20230629,141500,100547490,15060,15060,15060,15060,2
|
|
20230629,141400,100517370,15030,15030,15030,15030,150
|
|
20230629,141300,98262870,15030,15030,15030,15030,0
|
|
20230629,141200,98262870,15030,15030,15030,15030,0
|
|
20230629,141100,98262870,15030,15030,15030,15030,0
|
|
20230629,141000,98262870,15030,15030,15030,15030,0
|
|
20230629,140900,98262870,15030,15030,15030,15030,0
|
|
20230629,140800,98262870,15030,15060,15060,15030,2
|
|
20230629,140700,98232780,15030,15030,15030,15030,0
|
|
20230629,140600,98232780,15030,15030,15030,15030,0
|
|
20230629,140500,98232780,15030,15030,15030,15030,0
|
|
20230629,140400,98232780,15030,15050,15050,15030,130
|
|
20230629,140300,96278470,15060,15060,15060,15060,0
|
|
20230629,140200,96278470,15060,15060,15060,15060,17
|
|
20230629,140100,96022450,15090,15090,15090,15090,0
|
|
20230629,140000,96022450,15090,15090,15090,15090,0
|
|
20230629,135900,96022450,15090,15090,15090,15090,0
|
|
20230629,135800,96022450,15090,15090,15090,15090,0
|
|
20230629,135700,96022450,15090,15090,15090,15090,1
|
|
20230629,135600,96007360,15030,15030,15030,15030,0
|
|
20230629,135500,96007360,15030,15030,15030,15030,0
|
|
20230629,135400,96007360,15030,15030,15030,15030,0
|
|
20230629,135300,96007360,15030,15030,15030,15030,0
|
|
20230629,135200,96007360,15030,15080,15080,15030,216
|
|
20230629,135100,92758280,15090,15090,15090,15090,0
|
|
20230629,135000,92758280,15090,15090,15090,15090,0
|
|
20230629,134900,92758280,15090,15090,15090,15090,0
|
|
20230629,134800,92758280,15090,15090,15090,15090,1
|
|
20230629,134700,92743190,15090,15090,15090,15090,1
|
|
20230629,134600,92728100,15090,15090,15090,15090,21
|
|
20230629,134500,92411210,15120,15120,15120,15120,0
|
|
20230629,134400,92411210,15120,15120,15120,15120,0
|
|
20230629,134300,92411210,15120,15120,15120,15120,1
|
|
20230629,134200,92396090,15040,15040,15040,15040,0
|
|
20230629,134100,92396090,15040,15040,15040,15040,0
|
|
20230629,134000,92396090,15040,15040,15040,15040,0
|
|
20230629,133900,92396090,15040,15040,15040,15040,0
|
|
20230629,133800,92396090,15040,15050,15050,15040,10
|
|
20230629,133700,92245680,15120,15120,15120,15120,0
|
|
20230629,133600,92245680,15120,15120,15120,15120,4
|
|
20230629,133500,92185200,15020,15020,15020,15020,2
|
|
20230629,133400,92155160,15120,15120,15120,15120,0
|
|
20230629,133300,92155160,15120,15120,15120,15120,1
|
|
20230629,133200,92140040,15120,15120,15120,15120,0
|
|
20230629,133100,92140040,15120,15120,15120,15120,0
|
|
20230629,133000,92140040,15120,15120,15120,15120,1
|
|
20230629,132900,92124920,15020,15020,15020,15020,0
|
|
20230629,132800,92124920,15020,15160,15160,15020,211
|
|
20230629,132700,88949640,15160,15160,15160,15160,0
|
|
20230629,132600,88949640,15160,15160,15160,15160,17
|
|
20230629,132500,88691920,15060,15060,15060,15060,0
|
|
20230629,132400,88691920,15060,15060,15060,15060,0
|
|
20230629,132300,88691920,15060,15060,15060,15060,0
|
|
20230629,132200,88691920,15060,15060,15060,15060,0
|
|
20230629,132100,88691920,15060,15060,15060,15060,0
|
|
20230629,132000,88691920,15060,15060,15060,15060,0
|
|
20230629,131900,88691920,15060,15060,15060,15060,0
|
|
20230629,131800,88691920,15060,15060,15060,15060,0
|
|
20230629,131700,88691920,15060,15060,15060,15060,0
|
|
20230629,131600,88691920,15060,15060,15060,15060,0
|
|
20230629,131500,88691920,15060,15060,15060,15060,0
|
|
20230629,131400,88691920,15060,15060,15060,15060,0
|
|
20230629,131300,88691920,15060,15060,15060,15060,0
|
|
20230629,131200,88691920,15060,15060,15060,15060,0
|
|
20230629,131100,88691920,15060,15060,15060,15060,0
|
|
20230629,131000,88691920,15060,15050,15060,15050,2
|
|
20230629,130900,88661810,15050,15050,15050,15050,2
|
|
20230629,130800,88631710,15170,15160,15170,15160,17
|
|
20230629,130700,88373920,15170,15170,15170,15170,0
|
|
20230629,130600,88373920,15170,15170,15170,15170,0
|
|
20230629,130500,88373920,15170,15170,15170,15170,0
|
|
20230629,130400,88373920,15170,15170,15170,15170,0
|
|
20230629,130300,88373920,15170,15170,15170,15170,0
|
|
20230629,130200,88373920,15170,15170,15170,15170,0
|
|
20230629,130100,88373920,15170,15170,15170,15170,0
|
|
20230629,130000,88373920,15170,15170,15170,15170,0
|
|
20230629,125900,88373920,15170,15170,15170,15170,0
|
|
20230629,125800,88373920,15170,15170,15170,15170,0
|
|
20230629,125700,88373920,15170,15170,15170,15170,0
|
|
20230629,125600,88373920,15170,15170,15170,15170,0
|
|
20230629,125500,88373920,15170,15170,15170,15170,0
|
|
20230629,125400,88373920,15170,15170,15170,15170,0
|
|
20230629,125300,88373920,15170,15170,15170,15170,0
|
|
20230629,125200,88373920,15170,15170,15170,15170,5
|
|
20230629,125100,88298070,15180,15180,15180,15180,0
|
|
20230629,125000,88298070,15180,15180,15180,15180,0
|
|
20230629,124900,88298070,15180,15180,15180,15180,0
|
|
20230629,124800,88298070,15180,15180,15180,15180,0
|
|
20230629,124700,88298070,15180,15180,15180,15180,0
|
|
20230629,124600,88298070,15180,15060,15180,14990,656
|
|
20230629,124500,78434810,15170,15170,15170,15170,0
|
|
20230629,124400,78434810,15170,15170,15170,15170,0
|
|
20230629,124300,78434810,15170,15170,15170,15170,0
|
|
20230629,124200,78434810,15170,15170,15170,15170,11
|
|
20230629,124100,78267940,15120,15120,15120,15120,0
|
|
20230629,124000,78267940,15120,15120,15120,15120,0
|
|
20230629,123900,78267940,15120,15120,15120,15120,0
|
|
20230629,123800,78267940,15120,15100,15120,15060,231
|
|
20230629,123700,74787520,15110,15110,15110,15110,0
|
|
20230629,123600,74787520,15110,15110,15110,15110,0
|
|
20230629,123500,74787520,15110,15110,15110,15110,0
|
|
20230629,123400,74787520,15110,15120,15120,15110,23
|
|
20230629,123300,74439960,15120,15120,15120,15120,0
|
|
20230629,123200,74439960,15120,15120,15120,15120,26
|
|
20230629,123100,74046840,15120,15120,15120,15120,0
|
|
20230629,123000,74046840,15120,15120,15120,15120,0
|
|
20230629,122900,74046840,15120,15120,15120,15120,0
|
|
20230629,122800,74046840,15120,15120,15120,15120,0
|
|
20230629,122700,74046840,15120,15120,15120,15120,0
|
|
20230629,122600,74046840,15120,15120,15120,15120,0
|
|
20230629,122500,74046840,15120,15120,15120,15120,0
|
|
20230629,122400,74046840,15120,15120,15120,15120,0
|
|
20230629,122300,74046840,15120,15120,15120,15120,9
|
|
20230629,122200,73910760,15170,15160,15170,15160,17
|
|
20230629,122100,73652900,15110,15110,15110,15110,50
|
|
20230629,122000,72897400,15170,15170,15170,15170,0
|
|
20230629,121900,72897400,15170,15090,15170,15090,75
|
|
20230629,121800,71764770,15080,15080,15080,15080,0
|
|
20230629,121700,71764770,15080,15080,15080,15080,0
|
|
20230629,121600,71764770,15080,15080,15080,15080,0
|
|
20230629,121500,71764770,15080,15080,15080,15080,0
|
|
20230629,121400,71764770,15080,15080,15080,15080,0
|
|
20230629,121300,71764770,15080,15080,15080,15080,0
|
|
20230629,121200,71764770,15080,15080,15080,15080,9
|
|
20230629,121100,71629050,15180,15180,15180,15180,0
|
|
20230629,121000,71629050,15180,15180,15180,15180,0
|
|
20230629,120900,71629050,15180,15180,15180,15180,0
|
|
20230629,120800,71629050,15180,15180,15180,15180,0
|
|
20230629,120700,71629050,15180,15180,15180,15180,0
|
|
20230629,120600,71629050,15180,15180,15180,15180,0
|
|
20230629,120500,71629050,15180,15180,15180,15180,0
|
|
20230629,120400,71629050,15180,15180,15180,15180,0
|
|
20230629,120300,71629050,15180,15180,15180,15180,0
|
|
20230629,120200,71629050,15180,15180,15180,15180,0
|
|
20230629,120100,71629050,15180,15180,15180,15180,0
|
|
20230629,120000,71629050,15180,15100,15180,15100,117
|
|
20230629,115900,69861110,15150,15150,15150,15150,0
|
|
20230629,115800,69861110,15150,15150,15150,15150,0
|
|
20230629,115700,69861110,15150,15150,15150,15150,0
|
|
20230629,115600,69861110,15150,15150,15150,15150,0
|
|
20230629,115500,69861110,15150,15150,15150,15150,0
|
|
20230629,115400,69861110,15150,15150,15150,15150,140
|
|
20230629,115300,67740110,15190,15190,15190,15190,0
|
|
20230629,115200,67740110,15190,15190,15190,15190,0
|
|
20230629,115100,67740110,15190,15190,15190,15190,0
|
|
20230629,115000,67740110,15190,15190,15190,15190,0
|
|
20230629,114900,67740110,15190,15190,15190,15190,0
|
|
20230629,114800,67740110,15190,15190,15190,15190,0
|
|
20230629,114700,67740110,15190,15190,15190,15190,0
|
|
20230629,114600,67740110,15190,15190,15190,15190,0
|
|
20230629,114500,67740110,15190,15190,15190,15190,2
|
|
20230629,114400,67709730,15160,15160,15160,15160,0
|
|
20230629,114300,67709730,15160,15170,15170,15160,58
|
|
20230629,114200,66830200,15170,15170,15170,15170,0
|
|
20230629,114100,66830200,15170,15170,15170,15170,0
|
|
20230629,114000,66830200,15170,15170,15170,15170,10
|
|
20230629,113900,66678500,15170,15170,15170,15170,0
|
|
20230629,113800,66678500,15170,15170,15170,15170,0
|
|
20230629,113700,66678500,15170,15170,15170,15170,0
|
|
20230629,113600,66678500,15170,15170,15170,15170,0
|
|
20230629,113500,66678500,15170,15170,15170,15170,0
|
|
20230629,113400,66678500,15170,15170,15170,15170,0
|
|
20230629,113300,66678500,15170,15170,15170,15170,4
|
|
20230629,113200,66617820,15170,15170,15170,15170,0
|
|
20230629,113100,66617820,15170,15170,15170,15170,0
|
|
20230629,113000,66617820,15170,15080,15170,15080,115
|
|
20230629,112900,64882270,15080,15070,15080,15070,71
|
|
20230629,112800,63811770,15080,15080,15080,15080,0
|
|
20230629,112700,63811770,15080,15080,15080,15080,0
|
|
20230629,112600,63811770,15080,15080,15080,15080,0
|
|
20230629,112500,63811770,15080,15080,15080,15080,1
|
|
20230629,112400,63796690,15050,15050,15050,15050,0
|
|
20230629,112300,63796690,15050,15050,15050,15050,0
|
|
20230629,112200,63796690,15050,15050,15050,15050,0
|
|
20230629,112100,63796690,15050,15050,15050,15050,0
|
|
20230629,112000,63796690,15050,15050,15050,15050,0
|
|
20230629,111900,63796690,15050,15050,15050,15050,0
|
|
20230629,111800,63796690,15050,15050,15050,15050,0
|
|
20230629,111700,63796690,15050,15060,15060,15050,73
|
|
20230629,111600,62697990,15060,15060,15060,15060,0
|
|
20230629,111500,62697990,15060,15060,15060,15060,0
|
|
20230629,111400,62697990,15060,15060,15060,15060,50
|
|
20230629,111300,61944990,15070,15070,15070,15070,12
|
|
20230629,111200,61764150,15080,15080,15080,15080,0
|
|
20230629,111100,61764150,15080,15080,15080,15080,0
|
|
20230629,111000,61764150,15080,15090,15090,15080,99
|
|
20230629,110900,60270870,15090,15090,15090,15090,70
|
|
20230629,110800,59214570,15170,15170,15170,15170,0
|
|
20230629,110700,59214570,15170,15170,15170,15170,0
|
|
20230629,110600,59214570,15170,15170,15170,15170,0
|
|
20230629,110500,59214570,15170,15170,15170,15170,0
|
|
20230629,110400,59214570,15170,15170,15170,15170,0
|
|
20230629,110300,59214570,15170,15170,15170,15170,0
|
|
20230629,110200,59214570,15170,15170,15170,15170,0
|
|
20230629,110100,59214570,15170,15170,15170,15170,0
|
|
20230629,110000,59214570,15170,15160,15170,15160,54
|
|
20230629,105900,58395440,15100,15100,15100,15100,0
|
|
20230629,105800,58395440,15100,15100,15100,15100,0
|
|
20230629,105700,58395440,15100,15100,15100,15100,188
|
|
20230629,105600,55556640,15080,15090,15090,15080,185
|
|
20230629,105500,52766780,15080,15080,15080,15080,0
|
|
20230629,105400,52766780,15080,15100,15100,15080,154
|
|
20230629,105300,50443750,15100,15130,15130,15100,150
|
|
20230629,105200,48178480,15200,15200,15200,15200,0
|
|
20230629,105100,48178480,15200,15200,15200,15200,0
|
|
20230629,105000,48178480,15200,15200,15200,15200,0
|
|
20230629,104900,48178480,15200,15200,15200,15200,0
|
|
20230629,104800,48178480,15200,15200,15200,15200,0
|
|
20230629,104700,48178480,15200,15200,15200,15200,0
|
|
20230629,104600,48178480,15200,15200,15200,15200,50
|
|
20230629,104500,47418480,15200,15120,15200,15120,100
|
|
20230629,104400,45901600,15110,15130,15130,15110,36
|
|
20230629,104300,45357260,15130,15150,15150,15130,100
|
|
20230629,104200,43844140,15230,15230,15230,15230,0
|
|
20230629,104100,43844140,15230,15230,15230,15230,0
|
|
20230629,104000,43844140,15230,15150,15230,15150,46
|
|
20230629,103900,43147080,15130,15130,15130,15130,0
|
|
20230629,103800,43147080,15130,15130,15130,15130,0
|
|
20230629,103700,43147080,15130,15130,15130,15130,0
|
|
20230629,103600,43147080,15130,15130,15130,15120,260
|
|
20230629,103500,39215270,15140,15140,15140,15140,36
|
|
20230629,103400,38670230,15150,15150,15150,15150,30
|
|
20230629,103300,38215730,15150,15160,15160,15150,7
|
|
20230629,103200,38109670,15150,15150,15150,15150,0
|
|
20230629,103100,38109670,15150,15150,15150,15150,0
|
|
20230629,103000,38109670,15150,15150,15150,15150,35
|
|
20230629,102900,37579420,15150,15150,15150,15150,0
|
|
20230629,102800,37579420,15150,15160,15160,15150,25
|
|
20230629,102700,37200460,15160,15160,15160,15160,7
|
|
20230629,102600,37094340,15150,15150,15150,15150,0
|
|
20230629,102500,37094340,15150,15150,15150,15150,0
|
|
20230629,102400,37094340,15150,15150,15150,15150,0
|
|
20230629,102300,37094340,15150,15150,15150,15150,0
|
|
20230629,102200,37094340,15150,15150,15160,15150,164
|
|
20230629,102100,34608740,15150,15150,15150,15150,0
|
|
20230629,102000,34608740,15150,15170,15170,15150,66
|
|
20230629,101900,33608280,15160,15160,15160,15160,0
|
|
20230629,101800,33608280,15160,15160,15160,15160,0
|
|
20230629,101700,33608280,15160,15160,15160,15160,0
|
|
20230629,101600,33608280,15160,15160,15160,15160,0
|
|
20230629,101500,33608280,15160,15160,15160,15160,1
|
|
20230629,101400,33593120,15220,15220,15220,15220,0
|
|
20230629,101300,33593120,15220,15220,15220,15220,0
|
|
20230629,101200,33593120,15220,15220,15220,15220,0
|
|
20230629,101100,33593120,15220,15160,15220,15160,957
|
|
20230629,101000,19029610,15160,15180,15180,15160,7
|
|
20230629,100900,18923460,15180,15180,15180,15180,0
|
|
20230629,100800,18923460,15180,15180,15180,15180,0
|
|
20230629,100700,18923460,15180,15180,15180,15180,2
|
|
20230629,100600,18893100,15210,15210,15210,15210,0
|
|
20230629,100500,18893100,15210,15210,15210,15210,0
|
|
20230629,100400,18893100,15210,15210,15210,15210,0
|
|
20230629,100300,18893100,15210,15210,15210,15210,0
|
|
20230629,100200,18893100,15210,15210,15210,15210,0
|
|
20230629,100100,18893100,15210,15210,15210,15210,0
|
|
20230629,100000,18893100,15210,15210,15210,15210,0
|
|
20230629,095900,18893100,15210,15210,15210,15210,2
|
|
20230629,095800,18862680,15220,15220,15220,15220,0
|
|
20230629,095700,18862680,15220,15220,15220,15220,0
|
|
20230629,095600,18862680,15220,15220,15220,15220,0
|
|
20230629,095500,18862680,15220,15220,15220,15220,0
|
|
20230629,095400,18862680,15220,15220,15220,15220,0
|
|
20230629,095300,18862680,15220,15220,15220,15220,1
|
|
20230629,095200,18847460,15220,15220,15220,15220,0
|
|
20230629,095100,18847460,15220,15220,15220,15220,10
|
|
20230629,095000,18695260,15220,15220,15220,15220,0
|
|
20230629,094900,18695260,15220,15220,15220,15220,0
|
|
20230629,094800,18695260,15220,15220,15220,15220,0
|
|
20230629,094700,18695260,15220,15160,15220,15160,2
|
|
20230629,094600,18664880,15160,15160,15160,15160,16
|
|
20230629,094500,18422320,15160,15160,15160,15160,263
|
|
20230629,094400,14435240,15160,15160,15160,15160,15
|
|
20230629,094300,14207840,15160,15160,15160,15160,0
|
|
20230629,094200,14207840,15160,15160,15160,15160,1
|
|
20230629,094100,14192680,15160,15150,15160,15150,53
|
|
20230629,094000,13389720,15150,15150,15150,15150,0
|
|
20230629,093900,13389720,15150,15150,15150,15150,0
|
|
20230629,093800,13389720,15150,15150,15150,15150,100
|
|
20230629,093700,11874720,15150,15150,15150,15150,0
|
|
20230629,093600,11874720,15150,15130,15150,15130,10
|
|
20230629,093500,11723320,15120,15120,15120,15120,0
|
|
20230629,093400,11723320,15120,15120,15120,15120,0
|
|
20230629,093300,11723320,15120,15120,15120,15120,0
|
|
20230629,093200,11723320,15120,15120,15120,15120,14
|
|
20230629,093100,11511640,15130,15130,15130,15130,9
|
|
20230629,093000,11375470,15120,15120,15120,15120,0
|
|
20230629,092900,11375470,15120,15120,15120,15120,0
|
|
20230629,092800,11375470,15120,15120,15120,15120,0
|
|
20230629,092700,11375470,15120,15140,15140,15120,467
|
|
20230629,092600,4310760,15150,15150,15150,15150,0
|
|
20230629,092500,4310760,15150,15160,15160,15150,13
|
|
20230629,092400,4113790,15160,15160,15160,15160,2
|
|
20230629,092300,4083470,15170,15170,15170,15170,40
|
|
20230629,092200,3476670,15170,15170,15170,15170,0
|
|
20230629,092100,3476670,15170,15170,15170,15170,0
|
|
20230629,092000,3476670,15170,15200,15200,15170,7
|
|
20230629,091900,3370410,15220,15220,15220,15220,0
|
|
20230629,091800,3370410,15220,15220,15220,15220,0
|
|
20230629,091700,3370410,15220,15220,15220,15220,0
|
|
20230629,091600,3370410,15220,15220,15220,15220,0
|
|
20230629,091500,3370410,15220,15220,15220,15220,0
|
|
20230629,091400,3370410,15220,15220,15220,15220,0
|
|
20230629,091300,3370410,15220,15220,15220,15220,0
|
|
20230629,091200,3370410,15220,15220,15220,15220,0
|
|
20230629,091100,3370410,15220,15200,15220,15200,51
|
|
20230629,091000,2594770,15210,15210,15210,15210,0
|
|
20230629,090900,2594770,15210,15210,15210,15210,0
|
|
20230629,090800,2594770,15210,15210,15210,15210,0
|
|
20230629,090700,2594770,15210,15210,15210,15210,0
|
|
20230629,090600,2594770,15210,15210,15210,15210,0
|
|
20230629,090500,2594770,15210,15210,15210,15210,0
|
|
20230629,090400,2594770,15210,15160,15210,15160,22
|
|
20230629,090300,2260850,15160,15150,15160,15100,51
|
|
20230629,090200,1490380,15160,15160,15160,15160,2
|
|
20230629,090100,1460060,15170,15200,15200,15170,4
|
|
20230629,090000,1399320,15210,15210,15210,15210,92
|