652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,194900,212334420,17940,17940,17940,17940,62
|
|
20230613,194800,212334420,17940,17940,17940,17940,0
|
|
20230613,194700,212334420,17940,17940,17940,17940,0
|
|
20230613,194600,212334420,17940,17940,17940,17940,0
|
|
20230613,194500,212334420,17940,17940,17940,17940,0
|
|
20230613,194400,212334420,17940,17940,17940,17940,0
|
|
20230613,194300,212334420,17940,17940,17940,17940,0
|
|
20230613,194200,212334420,17940,17940,17940,17940,0
|
|
20230613,194100,212334420,17940,17940,17940,17940,0
|
|
20230613,194000,212334420,17940,17940,17940,17940,0
|
|
20230613,193900,212334420,17940,17940,17940,17940,0
|
|
20230613,193800,212334420,17940,17940,17940,17940,0
|
|
20230613,193700,212334420,17940,17940,17940,17940,0
|
|
20230613,193600,212334420,17940,17940,17940,17940,0
|
|
20230613,193500,212334420,17940,17940,17940,17940,0
|
|
20230613,193400,212334420,17940,17940,17940,17940,0
|
|
20230613,193300,212334420,17940,17940,17940,17940,0
|
|
20230613,193200,212334420,17940,17940,17940,17940,0
|
|
20230613,193100,212334420,17940,17940,17940,17940,0
|
|
20230613,193000,212334420,17940,17940,17940,17940,0
|
|
20230613,192900,212334420,17940,17940,17940,17940,0
|
|
20230613,192800,212334420,17940,17940,17940,17940,0
|
|
20230613,192700,212334420,17940,17940,17940,17940,0
|
|
20230613,192600,212334420,17940,17940,17940,17940,0
|
|
20230613,192500,212334420,17940,17940,17940,17940,0
|
|
20230613,192400,212334420,17940,17940,17940,17940,0
|
|
20230613,192300,212334420,17940,17940,17940,17940,0
|
|
20230613,192200,212334420,17940,17940,17940,17940,0
|
|
20230613,192100,212334420,17940,17940,17940,17940,0
|
|
20230613,192000,212334420,17940,17940,17940,17940,0
|
|
20230613,191900,212334420,17940,17940,17940,17940,62
|
|
20230613,191800,212334420,17940,17940,17940,17940,0
|
|
20230613,191700,212334420,17940,17940,17940,17940,0
|
|
20230613,191600,212334420,17940,17940,17940,17940,0
|
|
20230613,191500,212334420,17940,17940,17940,17940,0
|
|
20230613,191400,212334420,17940,17940,17940,17940,0
|
|
20230613,191300,212334420,17940,17940,17940,17940,0
|
|
20230613,191200,212334420,17940,17940,17940,17940,0
|
|
20230613,191100,212334420,17940,17940,17940,17940,0
|
|
20230613,191000,212334420,17940,17940,17940,17940,0
|
|
20230613,190900,212334420,17940,17940,17940,17940,0
|
|
20230613,190800,212334420,17940,17940,17940,17940,0
|
|
20230613,190700,212334420,17940,17940,17940,17940,0
|
|
20230613,190600,212334420,17940,17940,17940,17940,0
|
|
20230613,190500,212334420,17940,17940,17940,17940,0
|
|
20230613,190400,212334420,17940,17940,17940,17940,0
|
|
20230613,190300,212334420,17940,17940,17940,17940,0
|
|
20230613,190200,212334420,17940,17940,17940,17940,0
|
|
20230613,190100,212334420,17940,17940,17940,17940,0
|
|
20230613,190000,212334420,17940,17940,17940,17940,0
|
|
20230613,185900,212334420,17940,17940,17940,17940,0
|
|
20230613,185800,212334420,17940,17940,17940,17940,0
|
|
20230613,185700,212334420,17940,17940,17940,17940,0
|
|
20230613,185600,212334420,17940,17940,17940,17940,0
|
|
20230613,185500,212334420,17940,17940,17940,17940,0
|
|
20230613,185400,212334420,17940,17940,17940,17940,0
|
|
20230613,185300,212334420,17940,17940,17940,17940,0
|
|
20230613,185200,212334420,17940,17940,17940,17940,0
|
|
20230613,185100,212334420,17940,17940,17940,17940,0
|
|
20230613,185000,212334420,17940,17940,17940,17940,0
|
|
20230613,184900,212334420,17940,17940,17940,17940,62
|
|
20230613,184800,212334420,17940,17940,17940,17940,0
|
|
20230613,184700,212334420,17940,17940,17940,17940,0
|
|
20230613,184600,212334420,17940,17940,17940,17940,0
|
|
20230613,184500,212334420,17940,17940,17940,17940,0
|
|
20230613,184400,212334420,17940,17940,17940,17940,0
|
|
20230613,184300,212334420,17940,17940,17940,17940,0
|
|
20230613,184200,212334420,17940,17940,17940,17940,0
|
|
20230613,184100,212334420,17940,17940,17940,17940,0
|
|
20230613,184000,212334420,17940,17940,17940,17940,0
|
|
20230613,183900,212334420,17940,17940,17940,17940,0
|
|
20230613,183800,212334420,17940,17940,17940,17940,0
|
|
20230613,183700,212334420,17940,17940,17940,17940,0
|
|
20230613,183600,212334420,17940,17940,17940,17940,0
|
|
20230613,183500,212334420,17940,17940,17940,17940,0
|
|
20230613,183400,212334420,17940,17940,17940,17940,0
|
|
20230613,183300,212334420,17940,17940,17940,17940,0
|
|
20230613,183200,212334420,17940,17940,17940,17940,0
|
|
20230613,183100,212334420,17940,17940,17940,17940,0
|
|
20230613,183000,212334420,17940,17940,17940,17940,0
|
|
20230613,182900,212334420,17940,17940,17940,17940,0
|
|
20230613,182800,212334420,17940,17940,17940,17940,0
|
|
20230613,182700,212334420,17940,17940,17940,17940,0
|
|
20230613,182600,212334420,17940,17940,17940,17940,0
|
|
20230613,182500,212334420,17940,17940,17940,17940,0
|
|
20230613,182400,212334420,17940,17940,17940,17940,0
|
|
20230613,182300,212334420,17940,17940,17940,17940,0
|
|
20230613,182200,212334420,17940,17940,17940,17940,0
|
|
20230613,182100,212334420,17940,17940,17940,17940,0
|
|
20230613,182000,212334420,17940,17940,17940,17940,0
|
|
20230613,181900,212334420,17940,17940,17940,17940,62
|
|
20230613,181800,212334420,17940,17940,17940,17940,0
|
|
20230613,181700,212334420,17940,17940,17940,17940,0
|
|
20230613,181600,212334420,17940,17940,17940,17940,0
|
|
20230613,181500,212334420,17940,17940,17940,17940,0
|
|
20230613,181400,212334420,17940,17940,17940,17940,0
|
|
20230613,181300,212334420,17940,17940,17940,17940,0
|
|
20230613,181200,212334420,17940,17940,17940,17940,0
|
|
20230613,181100,212334420,17940,17940,17940,17940,0
|
|
20230613,181000,212334420,17940,17940,17940,17940,0
|
|
20230613,180900,212334420,17940,17940,17940,17940,0
|
|
20230613,180800,212334420,17940,17940,17940,17940,0
|
|
20230613,180700,212334420,17940,17940,17940,17940,0
|
|
20230613,180600,212334420,17940,17940,17940,17940,0
|
|
20230613,180500,212334420,17940,17940,17940,17940,0
|
|
20230613,180400,212334420,17940,17940,17940,17940,0
|
|
20230613,180300,212334420,17940,17940,17940,17940,0
|
|
20230613,180200,212334420,17940,17940,17940,17940,0
|
|
20230613,180100,212334420,17940,17940,17940,17940,0
|
|
20230613,180000,212334420,17940,17940,17940,17940,0
|
|
20230613,175900,212334420,17940,17940,17940,17940,0
|
|
20230613,175800,212334420,17940,17940,17940,17940,0
|
|
20230613,175700,212334420,17940,17940,17940,17940,0
|
|
20230613,175600,212334420,17940,17940,17940,17940,0
|
|
20230613,175500,212334420,17940,17940,17940,17940,0
|
|
20230613,175400,212334420,17940,17940,17940,17940,0
|
|
20230613,175300,212334420,17940,17940,17940,17940,0
|
|
20230613,175200,212334420,17940,17940,17940,17940,0
|
|
20230613,175100,212334420,17940,17940,17940,17940,0
|
|
20230613,175000,212334420,17940,17940,17940,17940,0
|
|
20230613,174900,212334420,17940,17940,17940,17940,62
|
|
20230613,174800,212334420,17940,17940,17940,17940,0
|
|
20230613,174700,212334420,17940,17940,17940,17940,0
|
|
20230613,174600,212334420,17940,17940,17940,17940,0
|
|
20230613,174500,212334420,17940,17940,17940,17940,0
|
|
20230613,174400,212334420,17940,17940,17940,17940,0
|
|
20230613,174300,212334420,17940,17940,17940,17940,0
|
|
20230613,174200,212334420,17940,17940,17940,17940,0
|
|
20230613,174100,212334420,17940,17940,17940,17940,0
|
|
20230613,174000,212334420,17940,17940,17940,17940,0
|
|
20230613,173900,212334420,17940,17940,17940,17940,0
|
|
20230613,173800,212334420,17940,17940,17940,17940,0
|
|
20230613,173700,212334420,17940,17940,17940,17940,0
|
|
20230613,173600,212334420,17940,17940,17940,17940,0
|
|
20230613,173500,212334420,17940,17940,17940,17940,0
|
|
20230613,173400,212334420,17940,17940,17940,17940,0
|
|
20230613,173300,212334420,17940,17940,17940,17940,0
|
|
20230613,173200,212334420,17940,17940,17940,17940,0
|
|
20230613,173100,212334420,17940,17940,17940,17940,0
|
|
20230613,173000,212334420,17940,17940,17940,17940,0
|
|
20230613,172900,212334420,17940,17940,17940,17940,0
|
|
20230613,172800,212334420,17940,17940,17940,17940,0
|
|
20230613,172700,212334420,17940,17940,17940,17940,0
|
|
20230613,172600,212334420,17940,17940,17940,17940,0
|
|
20230613,172500,212334420,17940,17940,17940,17940,0
|
|
20230613,172400,212334420,17940,17940,17940,17940,0
|
|
20230613,172300,212334420,17940,17940,17940,17940,0
|
|
20230613,172200,212334420,17940,17940,17940,17940,0
|
|
20230613,172100,212334420,17940,17940,17940,17940,0
|
|
20230613,172000,212334420,17940,17940,17940,17940,0
|
|
20230613,171900,212334420,17940,17940,17940,17940,62
|
|
20230613,171800,212334420,17940,17940,17940,17940,0
|
|
20230613,171700,212334420,17940,17940,17940,17940,0
|
|
20230613,171600,212334420,17940,17940,17940,17940,0
|
|
20230613,171500,212334420,17940,17940,17940,17940,0
|
|
20230613,171400,212334420,17940,17940,17940,17940,0
|
|
20230613,171300,212334420,17940,17940,17940,17940,0
|
|
20230613,171200,212334420,17940,17940,17940,17940,0
|
|
20230613,171100,212334420,17940,17940,17940,17940,0
|
|
20230613,171000,212334420,17940,17940,17940,17940,0
|
|
20230613,170900,212334420,17940,17940,17940,17940,0
|
|
20230613,170800,212334420,17940,17940,17940,17940,0
|
|
20230613,170700,212334420,17940,17940,17940,17940,0
|
|
20230613,170600,212334420,17940,17940,17940,17940,0
|
|
20230613,170500,212334420,17940,17940,17940,17940,0
|
|
20230613,170400,212334420,17940,17940,17940,17940,0
|
|
20230613,170300,212334420,17940,17940,17940,17940,0
|
|
20230613,170200,212334420,17940,17940,17940,17940,0
|
|
20230613,170100,212334420,17940,17940,17940,17940,0
|
|
20230613,170000,212334420,17940,17940,17940,17940,0
|
|
20230613,165900,212334420,17940,17940,17940,17940,0
|
|
20230613,165800,212334420,17940,17940,17940,17940,0
|
|
20230613,165700,212334420,17940,17940,17940,17940,0
|
|
20230613,165600,212334420,17940,17940,17940,17940,0
|
|
20230613,165500,212334420,17940,17940,17940,17940,0
|
|
20230613,165400,212334420,17940,17940,17940,17940,0
|
|
20230613,165300,212334420,17940,17940,17940,17940,0
|
|
20230613,165200,212334420,17940,17940,17940,17940,0
|
|
20230613,165100,212334420,17940,17940,17940,17940,0
|
|
20230613,165000,212334420,17940,17940,17940,17940,0
|
|
20230613,164900,212334420,17940,17940,17940,17940,62
|
|
20230613,164800,212334420,17940,17940,17940,17940,0
|
|
20230613,164700,212334420,17940,17940,17940,17940,0
|
|
20230613,164600,212334420,17940,17940,17940,17940,0
|
|
20230613,164500,212334420,17940,17940,17940,17940,0
|
|
20230613,164400,212334420,17940,17940,17940,17940,0
|
|
20230613,164300,212334420,17940,17940,17940,17940,0
|
|
20230613,164200,212334420,17940,17940,17940,17940,0
|
|
20230613,164100,212334420,17940,17940,17940,17940,0
|
|
20230613,164000,212334420,17940,17940,17940,17940,0
|
|
20230613,163900,212334420,17940,17940,17940,17940,0
|
|
20230613,163800,212334420,17940,17940,17940,17940,0
|
|
20230613,163700,212334420,17940,17940,17940,17940,0
|
|
20230613,163600,212334420,17940,17940,17940,17940,0
|
|
20230613,163500,212334420,17940,17940,17940,17940,0
|
|
20230613,163400,212334420,17940,17940,17940,17940,0
|
|
20230613,163300,212334420,17940,17940,17940,17940,0
|
|
20230613,163200,212334420,17940,17940,17940,17940,0
|
|
20230613,163100,212334420,17940,17940,17940,17940,0
|
|
20230613,163000,212334420,17940,17940,17940,17940,0
|
|
20230613,162900,212334420,17940,17940,17940,17940,0
|
|
20230613,162800,212334420,17940,17940,17940,17940,0
|
|
20230613,162700,212334420,17940,17940,17940,17940,0
|
|
20230613,162600,212334420,17940,17940,17940,17940,0
|
|
20230613,162500,212334420,17940,17940,17940,17940,0
|
|
20230613,162400,212334420,17940,17940,17940,17940,0
|
|
20230613,162300,212334420,17940,17940,17940,17940,0
|
|
20230613,162200,212334420,17940,17940,17940,17940,0
|
|
20230613,162100,212334420,17940,17940,17940,17940,0
|
|
20230613,162000,212334420,17940,17940,17940,17940,0
|
|
20230613,161900,212334420,17940,17940,17940,17940,62
|
|
20230613,161800,212334420,17940,17940,17940,17940,0
|
|
20230613,161700,212334420,17940,17940,17940,17940,0
|
|
20230613,161600,212334420,17940,17940,17940,17940,0
|
|
20230613,161500,212334420,17940,17940,17940,17940,0
|
|
20230613,161400,212334420,17940,17940,17940,17940,0
|
|
20230613,161300,212334420,17940,17940,17940,17940,0
|
|
20230613,161200,212334420,17940,17940,17940,17940,0
|
|
20230613,161100,212334420,17940,17940,17940,17940,0
|
|
20230613,161000,212334420,17940,17940,17940,17940,0
|
|
20230613,160900,212334420,17940,17940,17940,17940,0
|
|
20230613,160800,212334420,17940,17940,17940,17940,0
|
|
20230613,160700,212334420,17940,17940,17940,17940,0
|
|
20230613,160600,212334420,17940,17940,17940,17940,0
|
|
20230613,160500,212334420,17940,17940,17940,17940,0
|
|
20230613,160400,212334420,17940,17940,17940,17940,0
|
|
20230613,160300,212334420,17940,17940,17940,17940,0
|
|
20230613,160200,212334420,17940,17940,17940,17940,0
|
|
20230613,160100,212334420,17940,17940,17940,17940,0
|
|
20230613,160000,212334420,17940,17940,17940,17940,0
|
|
20230613,155900,212334420,17940,17940,17940,17940,0
|
|
20230613,155800,212334420,17940,17940,17940,17940,0
|
|
20230613,155700,212334420,17940,17940,17940,17940,0
|
|
20230613,155600,212334420,17940,17940,17940,17940,0
|
|
20230613,155500,212334420,17940,17940,17940,17940,0
|
|
20230613,155400,212334420,17940,17940,17940,17940,0
|
|
20230613,155300,212334420,17940,17940,17940,17940,0
|
|
20230613,155200,212334420,17940,17940,17940,17940,0
|
|
20230613,155100,212334420,17940,17940,17940,17940,0
|
|
20230613,155000,212334420,17940,17940,17940,17940,0
|
|
20230613,154900,212334420,17940,17940,17940,17940,62
|
|
20230613,154800,212334420,17940,17940,17940,17940,0
|
|
20230613,154700,212334420,17940,17940,17940,17940,0
|
|
20230613,154600,212334420,17940,17940,17940,17940,0
|
|
20230613,154500,212334420,17940,17940,17940,17940,0
|
|
20230613,154400,212334420,17940,17940,17940,17940,0
|
|
20230613,154300,212334420,17940,17940,17940,17940,0
|
|
20230613,154200,212334420,17940,17940,17940,17940,0
|
|
20230613,154100,212334420,17940,17940,17940,17940,0
|
|
20230613,154000,212334420,17940,17940,17940,17940,0
|
|
20230613,153900,212334420,17940,17940,17940,17940,0
|
|
20230613,153800,212334420,17940,17940,17940,17940,0
|
|
20230613,153700,212334420,17940,17940,17940,17940,0
|
|
20230613,153600,212334420,17940,17940,17940,17940,0
|
|
20230613,153500,212334420,17940,17940,17940,17940,0
|
|
20230613,153400,212334420,17940,17940,17940,17940,0
|
|
20230613,153300,212334420,17940,17940,17940,17940,0
|
|
20230613,153200,212334420,17940,17940,17940,17940,0
|
|
20230613,153100,212334420,17940,17940,17940,17940,0
|
|
20230613,153000,212334420,17940,17940,17940,17940,62
|
|
20230613,152900,211222140,17990,17990,17990,17990,0
|
|
20230613,152800,211222140,17990,17990,17990,17990,0
|
|
20230613,152700,211222140,17990,17990,17990,17990,0
|
|
20230613,152600,211222140,17990,17990,17990,17990,0
|
|
20230613,152500,211222140,17990,17990,17990,17990,0
|
|
20230613,152400,211222140,17990,17990,17990,17990,0
|
|
20230613,152300,211222140,17990,17990,17990,17990,0
|
|
20230613,152200,211222140,17990,17990,17990,17990,0
|
|
20230613,152100,211222140,17990,17990,17990,17990,0
|
|
20230613,152000,211222140,17990,17990,17990,17990,0
|
|
20230613,151900,211222140,17990,17990,17990,17990,0
|
|
20230613,151800,211222140,17990,17990,17990,17990,6
|
|
20230613,151700,211114200,17960,17960,17960,17960,0
|
|
20230613,151600,211114200,17960,17960,17960,17960,0
|
|
20230613,151500,211114200,17960,17960,17960,17960,0
|
|
20230613,151400,211114200,17960,17960,17960,17960,0
|
|
20230613,151300,211114200,17960,17960,17960,17960,0
|
|
20230613,151200,211114200,17960,17960,17960,17960,0
|
|
20230613,151100,211114200,17960,17960,17960,17960,11
|
|
20230613,151000,210916640,17960,17960,17960,17960,0
|
|
20230613,150900,210916640,17960,17960,17960,17960,0
|
|
20230613,150800,210916640,17960,17960,17960,17960,18
|
|
20230613,150700,210593360,17990,17990,17990,17990,0
|
|
20230613,150600,210593360,17990,17990,17990,17990,1
|
|
20230613,150500,210575370,17990,17990,17990,17990,0
|
|
20230613,150400,210575370,17990,17990,17990,17990,0
|
|
20230613,150300,210575370,17990,17990,17990,17990,0
|
|
20230613,150200,210575370,17990,17990,17990,17990,0
|
|
20230613,150100,210575370,17990,17990,17990,17990,0
|
|
20230613,150000,210575370,17990,17990,17990,17990,0
|
|
20230613,145900,210575370,17990,17990,17990,17990,0
|
|
20230613,145800,210575370,17990,17990,17990,17990,0
|
|
20230613,145700,210575370,17990,17990,17990,17990,0
|
|
20230613,145600,210575370,17990,17990,17990,17990,0
|
|
20230613,145500,210575370,17990,17990,17990,17990,0
|
|
20230613,145400,210575370,17990,17990,17990,17990,0
|
|
20230613,145300,210575370,17990,17990,17990,17990,0
|
|
20230613,145200,210575370,17990,17990,17990,17990,0
|
|
20230613,145100,210575370,17990,17990,17990,17990,0
|
|
20230613,145000,210575370,17990,17990,17990,17990,1
|
|
20230613,144900,210557380,17990,17990,17990,17990,0
|
|
20230613,144800,210557380,17990,17990,17990,17990,0
|
|
20230613,144700,210557380,17990,18000,18000,17990,208
|
|
20230613,144600,206813430,18020,18020,18020,18020,0
|
|
20230613,144500,206813430,18020,18020,18020,18020,0
|
|
20230613,144400,206813430,18020,18000,18020,18000,9
|
|
20230613,144300,206651330,18000,18000,18000,18000,4
|
|
20230613,144200,206579330,18000,18000,18000,18000,110
|
|
20230613,144100,204599330,18010,18010,18010,18010,10
|
|
20230613,144000,204419230,18010,18010,18010,18010,0
|
|
20230613,143900,204419230,18010,18010,18010,18010,0
|
|
20230613,143800,204419230,18010,18010,18010,18010,0
|
|
20230613,143700,204419230,18010,18010,18010,18010,3
|
|
20230613,143600,204365200,18010,18010,18010,18010,0
|
|
20230613,143500,204365200,18010,18010,18010,18010,2
|
|
20230613,143400,204329180,18010,18010,18010,18010,0
|
|
20230613,143300,204329180,18010,18010,18010,18010,0
|
|
20230613,143200,204329180,18010,18010,18010,18010,0
|
|
20230613,143100,204329180,18010,18010,18010,18010,0
|
|
20230613,143000,204329180,18010,18010,18010,18010,0
|
|
20230613,142900,204329180,18010,18010,18010,18010,0
|
|
20230613,142800,204329180,18010,18010,18010,18010,0
|
|
20230613,142700,204329180,18010,18010,18010,18010,0
|
|
20230613,142600,204329180,18010,18010,18010,18010,0
|
|
20230613,142500,204329180,18010,18010,18010,18010,0
|
|
20230613,142400,204329180,18010,18010,18010,18010,0
|
|
20230613,142300,204329180,18010,18010,18010,18010,0
|
|
20230613,142200,204329180,18010,18010,18010,18010,0
|
|
20230613,142100,204329180,18010,18010,18010,18010,0
|
|
20230613,142000,204329180,18010,18010,18010,18010,0
|
|
20230613,141900,204329180,18010,18010,18010,18010,0
|
|
20230613,141800,204329180,18010,18000,18010,18000,51
|
|
20230613,141700,203411170,18000,18000,18000,18000,0
|
|
20230613,141600,203411170,18000,18000,18000,18000,0
|
|
20230613,141500,203411170,18000,18000,18000,18000,0
|
|
20230613,141400,203411170,18000,18000,18000,18000,0
|
|
20230613,141300,203411170,18000,18010,18010,18000,2
|
|
20230613,141200,203375160,18000,18000,18000,18000,0
|
|
20230613,141100,203375160,18000,18000,18000,18000,40
|
|
20230613,141000,202655160,18000,18000,18000,18000,0
|
|
20230613,140900,202655160,18000,18000,18000,18000,10
|
|
20230613,140800,202475160,18000,18000,18000,18000,0
|
|
20230613,140700,202475160,18000,18000,18000,18000,0
|
|
20230613,140600,202475160,18000,18000,18000,18000,0
|
|
20230613,140500,202475160,18000,18000,18000,18000,0
|
|
20230613,140400,202475160,18000,18000,18000,18000,0
|
|
20230613,140300,202475160,18000,18000,18000,18000,0
|
|
20230613,140200,202475160,18000,18000,18000,18000,0
|
|
20230613,140100,202475160,18000,18000,18000,18000,0
|
|
20230613,140000,202475160,18000,18000,18000,18000,0
|
|
20230613,135900,202475160,18000,17990,18000,17990,4
|
|
20230613,135800,202403170,18000,18000,18000,18000,0
|
|
20230613,135700,202403170,18000,18000,18000,18000,0
|
|
20230613,135600,202403170,18000,18000,18000,18000,0
|
|
20230613,135500,202403170,18000,18000,18000,18000,0
|
|
20230613,135400,202403170,18000,18000,18000,18000,0
|
|
20230613,135300,202403170,18000,18000,18000,18000,0
|
|
20230613,135200,202403170,18000,18000,18000,18000,0
|
|
20230613,135100,202403170,18000,18000,18000,18000,0
|
|
20230613,135000,202403170,18000,18000,18000,18000,0
|
|
20230613,134900,202403170,18000,18000,18000,18000,0
|
|
20230613,134800,202403170,18000,18000,18000,18000,0
|
|
20230613,134700,202403170,18000,18000,18000,18000,0
|
|
20230613,134600,202403170,18000,18000,18000,18000,0
|
|
20230613,134500,202403170,18000,18000,18000,18000,0
|
|
20230613,134400,202403170,18000,18000,18000,18000,0
|
|
20230613,134300,202403170,18000,18000,18000,18000,10
|
|
20230613,134200,202223170,17940,17940,17940,17940,0
|
|
20230613,134100,202223170,17940,17940,17940,17940,0
|
|
20230613,134000,202223170,17940,17940,17940,17940,0
|
|
20230613,133900,202223170,17940,17940,17940,17940,0
|
|
20230613,133800,202223170,17940,17940,17940,17940,0
|
|
20230613,133700,202223170,17940,18000,18000,17940,1000
|
|
20230613,133600,184245740,18050,18050,18050,18050,0
|
|
20230613,133500,184245740,18050,18050,18050,18050,5
|
|
20230613,133400,184155490,18000,18000,18000,18000,0
|
|
20230613,133300,184155490,18000,18000,18000,18000,0
|
|
20230613,133200,184155490,18000,18060,18060,18000,543
|
|
20230613,133100,174377070,18060,18060,18060,18060,0
|
|
20230613,133000,174377070,18060,18060,18060,18060,0
|
|
20230613,132900,174377070,18060,18060,18060,18060,0
|
|
20230613,132800,174377070,18060,18060,18060,18060,0
|
|
20230613,132700,174377070,18060,18060,18060,18060,0
|
|
20230613,132600,174377070,18060,18050,18060,18050,10
|
|
20230613,132500,174196560,18050,18050,18050,18050,2
|
|
20230613,132400,174160460,18010,18010,18010,18010,0
|
|
20230613,132300,174160460,18010,18010,18010,18010,26
|
|
20230613,132200,173692200,18060,18060,18060,18060,0
|
|
20230613,132100,173692200,18060,18060,18060,18060,2
|
|
20230613,132000,173656080,18050,18050,18050,18050,214
|
|
20230613,131900,169793380,18060,18060,18060,18060,0
|
|
20230613,131800,169793380,18060,18060,18060,18060,0
|
|
20230613,131700,169793380,18060,18060,18060,18060,0
|
|
20230613,131600,169793380,18060,18060,18060,18060,0
|
|
20230613,131500,169793380,18060,18060,18060,18060,10
|
|
20230613,131400,169612780,18060,18060,18060,18060,0
|
|
20230613,131300,169612780,18060,18060,18060,18060,0
|
|
20230613,131200,169612780,18060,18060,18060,18060,0
|
|
20230613,131100,169612780,18060,18060,18060,18060,6
|
|
20230613,131000,169504420,18050,18050,18050,18050,109
|
|
20230613,130900,167536970,18060,18060,18060,18060,0
|
|
20230613,130800,167536970,18060,18060,18060,18060,0
|
|
20230613,130700,167536970,18060,18060,18060,18060,0
|
|
20230613,130600,167536970,18060,18060,18060,18060,0
|
|
20230613,130500,167536970,18060,18060,18060,18060,0
|
|
20230613,130400,167536970,18060,18060,18060,18060,0
|
|
20230613,130300,167536970,18060,18060,18060,18060,0
|
|
20230613,130200,167536970,18060,18060,18060,18060,0
|
|
20230613,130100,167536970,18060,18060,18060,18060,0
|
|
20230613,130000,167536970,18060,18060,18060,18060,0
|
|
20230613,125900,167536970,18060,18060,18060,18060,0
|
|
20230613,125800,167536970,18060,18060,18060,18060,0
|
|
20230613,125700,167536970,18060,18060,18060,18060,0
|
|
20230613,125600,167536970,18060,18060,18060,18060,0
|
|
20230613,125500,167536970,18060,18060,18060,18060,0
|
|
20230613,125400,167536970,18060,18060,18060,18060,0
|
|
20230613,125300,167536970,18060,18060,18060,18060,3
|
|
20230613,125200,167482790,18050,18030,18050,18030,204
|
|
20230613,125100,163804270,18030,18030,18030,18030,22
|
|
20230613,125000,163407610,18030,18030,18030,18030,0
|
|
20230613,124900,163407610,18030,18030,18030,18030,0
|
|
20230613,124800,163407610,18030,18030,18030,18030,0
|
|
20230613,124700,163407610,18030,18030,18030,18030,4
|
|
20230613,124600,163335490,18030,18030,18030,18030,30
|
|
20230613,124500,162794590,18030,18010,18030,18010,110
|
|
20230613,124400,160812580,18000,18000,18000,18000,0
|
|
20230613,124300,160812580,18000,18000,18000,18000,185
|
|
20230613,124200,157482580,18000,18000,18000,18000,0
|
|
20230613,124100,157482580,18000,18000,18000,18000,550
|
|
20230613,124000,147582580,18000,18000,18000,18000,50
|
|
20230613,123900,146682580,18000,18000,18000,18000,0
|
|
20230613,123800,146682580,18000,18000,18000,18000,0
|
|
20230613,123700,146682580,18000,18000,18000,18000,0
|
|
20230613,123600,146682580,18000,18000,18000,18000,0
|
|
20230613,123500,146682580,18000,18000,18000,18000,0
|
|
20230613,123400,146682580,18000,18000,18000,18000,0
|
|
20230613,123300,146682580,18000,18000,18000,18000,2
|
|
20230613,123200,146646580,18000,18000,18000,18000,0
|
|
20230613,123100,146646580,18000,18000,18000,18000,0
|
|
20230613,123000,146646580,18000,18000,18000,18000,0
|
|
20230613,122900,146646580,18000,18000,18000,18000,0
|
|
20230613,122800,146646580,18000,18000,18000,18000,0
|
|
20230613,122700,146646580,18000,18000,18000,18000,0
|
|
20230613,122600,146646580,18000,18000,18000,18000,0
|
|
20230613,122500,146646580,18000,18000,18000,18000,0
|
|
20230613,122400,146646580,18000,18000,18000,18000,0
|
|
20230613,122300,146646580,18000,18000,18000,18000,0
|
|
20230613,122200,146646580,18000,18000,18000,18000,0
|
|
20230613,122100,146646580,18000,18000,18000,18000,0
|
|
20230613,122000,146646580,18000,18000,18000,18000,0
|
|
20230613,121900,146646580,18000,18000,18000,18000,0
|
|
20230613,121800,146646580,18000,18000,18000,18000,0
|
|
20230613,121700,146646580,18000,18000,18000,18000,0
|
|
20230613,121600,146646580,18000,18000,18000,18000,0
|
|
20230613,121500,146646580,18000,18000,18000,18000,0
|
|
20230613,121400,146646580,18000,18000,18000,18000,0
|
|
20230613,121300,146646580,18000,18000,18000,18000,0
|
|
20230613,121200,146646580,18000,18000,18000,18000,0
|
|
20230613,121100,146646580,18000,18000,18000,18000,0
|
|
20230613,121000,146646580,18000,18000,18000,18000,0
|
|
20230613,120900,146646580,18000,18000,18000,18000,2
|
|
20230613,120800,146610580,17940,17940,17940,17940,0
|
|
20230613,120700,146610580,17940,17940,17940,17940,0
|
|
20230613,120600,146610580,17940,17940,17940,17940,0
|
|
20230613,120500,146610580,17940,17940,17940,17940,0
|
|
20230613,120400,146610580,17940,17940,17940,17940,0
|
|
20230613,120300,146610580,17940,17940,17940,17940,0
|
|
20230613,120200,146610580,17940,17940,17940,17940,0
|
|
20230613,120100,146610580,17940,17980,17980,17940,162
|
|
20230613,120000,143701070,18000,18000,18000,18000,0
|
|
20230613,115900,143701070,18000,18000,18000,18000,0
|
|
20230613,115800,143701070,18000,18000,18000,18000,0
|
|
20230613,115700,143701070,18000,18000,18000,18000,0
|
|
20230613,115600,143701070,18000,18000,18000,18000,0
|
|
20230613,115500,143701070,18000,18000,18000,18000,0
|
|
20230613,115400,143701070,18000,18000,18000,18000,0
|
|
20230613,115300,143701070,18000,18000,18000,18000,0
|
|
20230613,115200,143701070,18000,18000,18000,18000,0
|
|
20230613,115100,143701070,18000,18000,18000,18000,0
|
|
20230613,115000,143701070,18000,18000,18000,18000,0
|
|
20230613,114900,143701070,18000,18000,18000,18000,0
|
|
20230613,114800,143701070,18000,18000,18000,18000,0
|
|
20230613,114700,143701070,18000,18000,18000,18000,0
|
|
20230613,114600,143701070,18000,18000,18000,18000,0
|
|
20230613,114500,143701070,18000,18000,18000,18000,0
|
|
20230613,114400,143701070,18000,18000,18000,18000,443
|
|
20230613,114300,135727070,18000,18000,18000,18000,51
|
|
20230613,114200,134809070,18010,18010,18010,18010,0
|
|
20230613,114100,134809070,18010,18010,18010,18000,15
|
|
20230613,114000,134538980,18020,18020,18020,18020,0
|
|
20230613,113900,134538980,18020,18020,18020,18020,1
|
|
20230613,113800,134520960,18020,18020,18020,18020,0
|
|
20230613,113700,134520960,18020,18020,18020,18020,0
|
|
20230613,113600,134520960,18020,18020,18020,18020,0
|
|
20230613,113500,134520960,18020,18020,18020,18020,0
|
|
20230613,113400,134520960,18020,18020,18020,18020,0
|
|
20230613,113300,134520960,18020,18020,18020,18020,0
|
|
20230613,113200,134520960,18020,18020,18020,18020,0
|
|
20230613,113100,134520960,18020,18020,18020,18020,0
|
|
20230613,113000,134520960,18020,18020,18020,18020,0
|
|
20230613,112900,134520960,18020,18020,18020,18020,0
|
|
20230613,112800,134520960,18020,18020,18020,18020,0
|
|
20230613,112700,134520960,18020,18020,18020,18020,0
|
|
20230613,112600,134520960,18020,18020,18020,18020,0
|
|
20230613,112500,134520960,18020,18020,18020,18020,0
|
|
20230613,112400,134520960,18020,18020,18020,18020,0
|
|
20230613,112300,134520960,18020,18020,18020,18020,0
|
|
20230613,112200,134520960,18020,18020,18020,18020,0
|
|
20230613,112100,134520960,18020,18020,18020,18020,0
|
|
20230613,112000,134520960,18020,18020,18020,18020,0
|
|
20230613,111900,134520960,18020,18020,18020,18020,0
|
|
20230613,111800,134520960,18020,18020,18020,18020,0
|
|
20230613,111700,134520960,18020,18020,18020,18020,8
|
|
20230613,111600,134376800,18020,18020,18020,18020,6
|
|
20230613,111500,134268680,18010,18010,18010,18010,2
|
|
20230613,111400,134232660,18010,18010,18010,18010,0
|
|
20230613,111300,134232660,18010,18010,18010,18010,0
|
|
20230613,111200,134232660,18010,18010,18010,18010,0
|
|
20230613,111100,134232660,18010,18010,18010,18010,0
|
|
20230613,111000,134232660,18010,18010,18010,18010,0
|
|
20230613,110900,134232660,18010,18010,18010,18010,0
|
|
20230613,110800,134232660,18010,18010,18010,18010,0
|
|
20230613,110700,134232660,18010,18010,18010,18010,0
|
|
20230613,110600,134232660,18010,18010,18010,18010,0
|
|
20230613,110500,134232660,18010,18010,18010,18010,0
|
|
20230613,110400,134232660,18010,18010,18010,18010,0
|
|
20230613,110300,134232660,18010,18010,18010,18010,0
|
|
20230613,110200,134232660,18010,18010,18010,18010,0
|
|
20230613,110100,134232660,18010,18010,18010,18010,4
|
|
20230613,110000,134160620,18010,18010,18010,18010,10
|
|
20230613,105900,133980520,18020,18020,18020,18020,30
|
|
20230613,105800,133439920,18020,18020,18020,18020,0
|
|
20230613,105700,133439920,18020,18020,18020,18020,0
|
|
20230613,105600,133439920,18020,18020,18020,18020,0
|
|
20230613,105500,133439920,18020,18020,18020,18020,0
|
|
20230613,105400,133439920,18020,18020,18020,18020,0
|
|
20230613,105300,133439920,18020,18020,18020,18020,0
|
|
20230613,105200,133439920,18020,18020,18020,18020,0
|
|
20230613,105100,133439920,18020,18020,18020,18020,0
|
|
20230613,105000,133439920,18020,18020,18020,18020,0
|
|
20230613,104900,133439920,18020,18020,18020,18020,0
|
|
20230613,104800,133439920,18020,18020,18020,18020,0
|
|
20230613,104700,133439920,18020,18020,18020,18020,0
|
|
20230613,104600,133439920,18020,18020,18020,18020,9
|
|
20230613,104500,133277740,18020,18020,18020,18020,0
|
|
20230613,104400,133277740,18020,18020,18020,18020,0
|
|
20230613,104300,133277740,18020,18020,18020,18020,0
|
|
20230613,104200,133277740,18020,18020,18020,18020,2
|
|
20230613,104100,133241700,18020,18020,18020,18020,0
|
|
20230613,104000,133241700,18020,18020,18020,18020,0
|
|
20230613,103900,133241700,18020,18020,18020,18020,0
|
|
20230613,103800,133241700,18020,18020,18020,18020,0
|
|
20230613,103700,133241700,18020,18020,18020,18020,100
|
|
20230613,103600,131439700,18020,18020,18020,18020,0
|
|
20230613,103500,131439700,18020,18020,18020,18020,100
|
|
20230613,103400,129637700,18030,18030,18030,18030,0
|
|
20230613,103300,129637700,18030,18030,18030,18030,0
|
|
20230613,103200,129637700,18030,18030,18030,18030,0
|
|
20230613,103100,129637700,18030,18030,18030,18030,0
|
|
20230613,103000,129637700,18030,18030,18030,18030,28
|
|
20230613,102900,129132860,18030,18030,18030,18030,17
|
|
20230613,102800,128826350,18030,18030,18030,18030,0
|
|
20230613,102700,128826350,18030,18030,18030,18030,0
|
|
20230613,102600,128826350,18030,18030,18030,18030,0
|
|
20230613,102500,128826350,18030,18030,18030,18030,0
|
|
20230613,102400,128826350,18030,18030,18030,18030,0
|
|
20230613,102300,128826350,18030,18030,18030,18030,0
|
|
20230613,102200,128826350,18030,18030,18030,18030,77
|
|
20230613,102100,127438040,18030,18030,18030,18030,0
|
|
20230613,102000,127438040,18030,18030,18030,18030,0
|
|
20230613,101900,127438040,18030,18030,18030,18030,0
|
|
20230613,101800,127438040,18030,18030,18030,18030,150
|
|
20230613,101700,124733540,18030,18030,18030,18030,0
|
|
20230613,101600,124733540,18030,18030,18030,18030,0
|
|
20230613,101500,124733540,18030,18030,18030,18030,0
|
|
20230613,101400,124733540,18030,18030,18030,18030,0
|
|
20230613,101300,124733540,18030,18030,18030,18030,0
|
|
20230613,101200,124733540,18030,18030,18030,18030,0
|
|
20230613,101100,124733540,18030,18030,18030,18030,0
|
|
20230613,101000,124733540,18030,18030,18030,18030,0
|
|
20230613,100900,124733540,18030,18030,18030,18030,0
|
|
20230613,100800,124733540,18030,17970,18030,17970,31
|
|
20230613,100700,124176350,17960,17960,17960,17960,9
|
|
20230613,100600,124014710,17960,17960,17960,17960,0
|
|
20230613,100500,124014710,17960,17960,17960,17960,1
|
|
20230613,100400,123996750,17960,17960,17960,17960,0
|
|
20230613,100300,123996750,17960,17960,17960,17960,0
|
|
20230613,100200,123996750,17960,17960,17960,17960,0
|
|
20230613,100100,123996750,17960,17960,17960,17960,0
|
|
20230613,100000,123996750,17960,17960,17960,17960,0
|
|
20230613,095900,123996750,17960,17960,17960,17960,0
|
|
20230613,095800,123996750,17960,17960,17960,17960,0
|
|
20230613,095700,123996750,17960,17940,17960,17940,388
|
|
20230613,095600,117033080,17940,17940,17940,17940,0
|
|
20230613,095500,117033080,17940,17930,17940,17930,512
|
|
20230613,095400,107850300,17910,17910,17910,17910,0
|
|
20230613,095300,107850300,17910,17910,17910,17910,0
|
|
20230613,095200,107850300,17910,17910,17910,17910,0
|
|
20230613,095100,107850300,17910,17910,17910,17910,0
|
|
20230613,095000,107850300,17910,17910,17910,17910,30
|
|
20230613,094900,107313000,17910,17910,17910,17910,65
|
|
20230613,094800,106148850,17930,17930,17930,17930,0
|
|
20230613,094700,106148850,17930,17930,17930,17930,106
|
|
20230613,094600,104248270,17900,17900,17900,17900,0
|
|
20230613,094500,104248270,17900,17900,17900,17900,0
|
|
20230613,094400,104248270,17900,17900,17900,17900,0
|
|
20230613,094300,104248270,17900,17900,17900,17900,0
|
|
20230613,094200,104248270,17900,17900,17900,17900,0
|
|
20230613,094100,104248270,17900,17930,17930,17900,590
|
|
20230613,094000,93682800,17910,17910,17910,17910,0
|
|
20230613,093900,93682800,17910,17910,17910,17910,7
|
|
20230613,093800,93557430,17910,17930,17930,17910,73
|
|
20230613,093700,92249270,17930,17930,17930,17930,1
|
|
20230613,093600,92231340,17940,17940,17940,17940,0
|
|
20230613,093500,92231340,17940,17940,17940,17940,0
|
|
20230613,093400,92231340,17940,17940,17940,17940,0
|
|
20230613,093300,92231340,17940,17970,17970,17940,462
|
|
20230613,093200,83942040,18030,17980,18030,17980,752
|
|
20230613,093100,70415170,17950,17950,17950,17950,10
|
|
20230613,093000,70235670,17950,17960,17960,17930,453
|
|
20230613,092900,62112100,17990,17990,17990,17990,4
|
|
20230613,092800,62040140,18000,18000,18000,18000,0
|
|
20230613,092700,62040140,18000,18000,18000,18000,0
|
|
20230613,092600,62040140,18000,18000,18000,18000,0
|
|
20230613,092500,62040140,18000,18000,18000,18000,0
|
|
20230613,092400,62040140,18000,18000,18000,18000,73
|
|
20230613,092300,60726140,18000,18000,18000,18000,0
|
|
20230613,092200,60726140,18000,18000,18000,18000,0
|
|
20230613,092100,60726140,18000,18000,18000,18000,10
|
|
20230613,092000,60546140,18000,17970,18030,17940,710
|
|
20230613,091900,47794230,17940,18030,18030,17910,1065
|
|
20230613,091800,28696310,18020,18020,18020,18020,26
|
|
20230613,091700,28227790,18030,18030,18030,18030,7
|
|
20230613,091600,28101580,18030,18030,18030,18030,0
|
|
20230613,091500,28101580,18030,18030,18030,18030,0
|
|
20230613,091400,28101580,18030,18020,18030,18020,3
|
|
20230613,091300,28047510,18030,18030,18030,18030,0
|
|
20230613,091200,28047510,18030,18030,18030,18030,9
|
|
20230613,091100,27885240,18050,18050,18050,18050,1
|
|
20230613,091000,27867190,18050,18050,18050,18050,18
|
|
20230613,090900,27542290,18070,18050,18070,18050,55
|
|
20230613,090800,26549480,18040,18040,18050,18030,28
|
|
20230613,090700,26044440,18040,17970,18040,17970,320
|
|
20230613,090600,20292740,18000,18000,18000,18000,0
|
|
20230613,090500,20292740,18000,18000,18000,18000,30
|
|
20230613,090400,19752740,18020,18020,18020,18020,0
|
|
20230613,090300,19752740,18020,18020,18020,18020,10
|
|
20230613,090200,19572540,17940,17940,17940,17940,0
|
|
20230613,090100,19572540,17940,17940,17940,17940,0
|
|
20230613,090000,19572540,17940,17940,17940,17940,1091
|