599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,185600,325094800,20400,20400,20400,20400,2121
|
|
20230616,185500,325094800,20400,20400,20400,20400,0
|
|
20230616,185400,325094800,20400,20400,20400,20400,0
|
|
20230616,185300,325094800,20400,20400,20400,20400,0
|
|
20230616,185200,325094800,20400,20400,20400,20400,0
|
|
20230616,185100,325094800,20400,20400,20400,20400,0
|
|
20230616,185000,325094800,20400,20400,20400,20400,0
|
|
20230616,184900,325094800,20400,20400,20400,20400,0
|
|
20230616,184800,325094800,20400,20400,20400,20400,0
|
|
20230616,184700,325094800,20400,20400,20400,20400,0
|
|
20230616,184600,325094800,20400,20400,20400,20400,0
|
|
20230616,184500,325094800,20400,20400,20400,20400,0
|
|
20230616,184400,325094800,20400,20400,20400,20400,0
|
|
20230616,184300,325094800,20400,20400,20400,20400,0
|
|
20230616,184200,325094800,20400,20400,20400,20400,0
|
|
20230616,184100,325094800,20400,20400,20400,20400,0
|
|
20230616,184000,325094800,20400,20400,20400,20400,0
|
|
20230616,183900,325094800,20400,20400,20400,20400,0
|
|
20230616,183800,325094800,20400,20400,20400,20400,0
|
|
20230616,183700,325094800,20400,20400,20400,20400,0
|
|
20230616,183600,325094800,20400,20400,20400,20400,0
|
|
20230616,183500,325094800,20400,20400,20400,20400,0
|
|
20230616,183400,325094800,20400,20400,20400,20400,0
|
|
20230616,183300,325094800,20400,20400,20400,20400,0
|
|
20230616,183200,325094800,20400,20400,20400,20400,0
|
|
20230616,183100,325094800,20400,20400,20400,20400,0
|
|
20230616,183000,325094800,20400,20400,20400,20400,0
|
|
20230616,182900,325094800,20400,20400,20400,20400,0
|
|
20230616,182800,325094800,20400,20400,20400,20400,0
|
|
20230616,182700,325094800,20400,20400,20400,20400,0
|
|
20230616,182600,325094800,20400,20400,20400,20400,2121
|
|
20230616,182500,325094800,20400,20400,20400,20400,0
|
|
20230616,182400,325094800,20400,20400,20400,20400,0
|
|
20230616,182300,325094800,20400,20400,20400,20400,0
|
|
20230616,182200,325094800,20400,20400,20400,20400,0
|
|
20230616,182100,325094800,20400,20400,20400,20400,0
|
|
20230616,182000,325094800,20400,20400,20400,20400,0
|
|
20230616,181900,325094800,20400,20400,20400,20400,0
|
|
20230616,181800,325094800,20400,20400,20400,20400,0
|
|
20230616,181700,325094800,20400,20400,20400,20400,0
|
|
20230616,181600,325094800,20400,20400,20400,20400,0
|
|
20230616,181500,325094800,20400,20400,20400,20400,0
|
|
20230616,181400,325094800,20400,20400,20400,20400,0
|
|
20230616,181300,325094800,20400,20400,20400,20400,0
|
|
20230616,181200,325094800,20400,20400,20400,20400,0
|
|
20230616,181100,325094800,20400,20400,20400,20400,0
|
|
20230616,181000,325094800,20400,20400,20400,20400,0
|
|
20230616,180900,325094800,20400,20400,20400,20400,0
|
|
20230616,180800,325094800,20400,20400,20400,20400,0
|
|
20230616,180700,325094800,20400,20400,20400,20400,0
|
|
20230616,180600,325094800,20400,20400,20400,20400,0
|
|
20230616,180500,325094800,20400,20400,20400,20400,0
|
|
20230616,180400,325094800,20400,20400,20400,20400,0
|
|
20230616,180300,325094800,20400,20400,20400,20400,0
|
|
20230616,180200,325094800,20400,20400,20400,20400,0
|
|
20230616,180100,325094800,20400,20400,20400,20400,0
|
|
20230616,180000,325094800,20400,20400,20400,20400,0
|
|
20230616,175900,325094800,20400,20400,20400,20400,0
|
|
20230616,175800,325094800,20400,20400,20400,20400,0
|
|
20230616,175700,325094800,20400,20400,20400,20400,0
|
|
20230616,175600,325094800,20400,20400,20400,20400,2121
|
|
20230616,175500,325094800,20400,20400,20400,20400,0
|
|
20230616,175400,325094800,20400,20400,20400,20400,0
|
|
20230616,175300,325094800,20400,20400,20400,20400,0
|
|
20230616,175200,325094800,20400,20400,20400,20400,0
|
|
20230616,175100,325094800,20400,20400,20400,20400,0
|
|
20230616,175000,325094800,20400,20400,20400,20400,0
|
|
20230616,174900,325094800,20400,20400,20400,20400,0
|
|
20230616,174800,325094800,20400,20400,20400,20400,0
|
|
20230616,174700,325094800,20400,20400,20400,20400,0
|
|
20230616,174600,325094800,20400,20400,20400,20400,0
|
|
20230616,174500,325094800,20400,20400,20400,20400,0
|
|
20230616,174400,325094800,20400,20400,20400,20400,0
|
|
20230616,174300,325094800,20400,20400,20400,20400,0
|
|
20230616,174200,325094800,20400,20400,20400,20400,0
|
|
20230616,174100,325094800,20400,20400,20400,20400,0
|
|
20230616,174000,325094800,20400,20400,20400,20400,0
|
|
20230616,173900,325094800,20400,20400,20400,20400,0
|
|
20230616,173800,325094800,20400,20400,20400,20400,0
|
|
20230616,173700,325094800,20400,20400,20400,20400,0
|
|
20230616,173600,325094800,20400,20400,20400,20400,0
|
|
20230616,173500,325094800,20400,20400,20400,20400,0
|
|
20230616,173400,325094800,20400,20400,20400,20400,0
|
|
20230616,173300,325094800,20400,20400,20400,20400,0
|
|
20230616,173200,325094800,20400,20400,20400,20400,0
|
|
20230616,173100,325094800,20400,20400,20400,20400,0
|
|
20230616,173000,325094800,20400,20400,20400,20400,0
|
|
20230616,172900,325094800,20400,20400,20400,20400,0
|
|
20230616,172800,325094800,20400,20400,20400,20400,0
|
|
20230616,172700,325094800,20400,20400,20400,20400,0
|
|
20230616,172600,325094800,20400,20400,20400,20400,2121
|
|
20230616,172500,325094800,20400,20400,20400,20400,0
|
|
20230616,172400,325094800,20400,20400,20400,20400,0
|
|
20230616,172300,325094800,20400,20400,20400,20400,0
|
|
20230616,172200,325094800,20400,20400,20400,20400,0
|
|
20230616,172100,325094800,20400,20400,20400,20400,0
|
|
20230616,172000,325094800,20400,20400,20400,20400,0
|
|
20230616,171900,325094800,20400,20400,20400,20400,0
|
|
20230616,171800,325094800,20400,20400,20400,20400,0
|
|
20230616,171700,325094800,20400,20400,20400,20400,0
|
|
20230616,171600,325094800,20400,20400,20400,20400,0
|
|
20230616,171500,325094800,20400,20400,20400,20400,0
|
|
20230616,171400,325094800,20400,20400,20400,20400,0
|
|
20230616,171300,325094800,20400,20400,20400,20400,0
|
|
20230616,171200,325094800,20400,20400,20400,20400,0
|
|
20230616,171100,325094800,20400,20400,20400,20400,0
|
|
20230616,171000,325094800,20400,20400,20400,20400,0
|
|
20230616,170900,325094800,20400,20400,20400,20400,0
|
|
20230616,170800,325094800,20400,20400,20400,20400,0
|
|
20230616,170700,325094800,20400,20400,20400,20400,0
|
|
20230616,170600,325094800,20400,20400,20400,20400,0
|
|
20230616,170500,325094800,20400,20400,20400,20400,0
|
|
20230616,170400,325094800,20400,20400,20400,20400,0
|
|
20230616,170300,325094800,20400,20400,20400,20400,0
|
|
20230616,170200,325094800,20400,20400,20400,20400,0
|
|
20230616,170100,325094800,20400,20400,20400,20400,0
|
|
20230616,170000,325094800,20400,20400,20400,20400,0
|
|
20230616,165900,325094800,20400,20400,20400,20400,0
|
|
20230616,165800,325094800,20400,20400,20400,20400,0
|
|
20230616,165700,325094800,20400,20400,20400,20400,0
|
|
20230616,165600,325094800,20400,20400,20400,20400,2121
|
|
20230616,165500,325094800,20400,20400,20400,20400,0
|
|
20230616,165400,325094800,20400,20400,20400,20400,0
|
|
20230616,165300,325094800,20400,20400,20400,20400,0
|
|
20230616,165200,325094800,20400,20400,20400,20400,0
|
|
20230616,165100,325094800,20400,20400,20400,20400,0
|
|
20230616,165000,325094800,20400,20400,20400,20400,0
|
|
20230616,164900,325094800,20400,20400,20400,20400,0
|
|
20230616,164800,325094800,20400,20400,20400,20400,0
|
|
20230616,164700,325094800,20400,20400,20400,20400,0
|
|
20230616,164600,325094800,20400,20400,20400,20400,0
|
|
20230616,164500,325094800,20400,20400,20400,20400,0
|
|
20230616,164400,325094800,20400,20400,20400,20400,0
|
|
20230616,164300,325094800,20400,20400,20400,20400,0
|
|
20230616,164200,325094800,20400,20400,20400,20400,0
|
|
20230616,164100,325094800,20400,20400,20400,20400,0
|
|
20230616,164000,325094800,20400,20400,20400,20400,0
|
|
20230616,163900,325094800,20400,20400,20400,20400,0
|
|
20230616,163800,325094800,20400,20400,20400,20400,0
|
|
20230616,163700,325094800,20400,20400,20400,20400,0
|
|
20230616,163600,325094800,20400,20400,20400,20400,0
|
|
20230616,163500,325094800,20400,20400,20400,20400,0
|
|
20230616,163400,325094800,20400,20400,20400,20400,0
|
|
20230616,163300,325094800,20400,20400,20400,20400,0
|
|
20230616,163200,325094800,20400,20400,20400,20400,0
|
|
20230616,163100,325094800,20400,20400,20400,20400,0
|
|
20230616,163000,325094800,20400,20400,20400,20400,0
|
|
20230616,162900,325094800,20400,20400,20400,20400,0
|
|
20230616,162800,325094800,20400,20400,20400,20400,0
|
|
20230616,162700,325094800,20400,20400,20400,20400,0
|
|
20230616,162600,325094800,20400,20400,20400,20400,2121
|
|
20230616,162500,325094800,20400,20400,20400,20400,0
|
|
20230616,162400,325094800,20400,20400,20400,20400,0
|
|
20230616,162300,325094800,20400,20400,20400,20400,0
|
|
20230616,162200,325094800,20400,20400,20400,20400,0
|
|
20230616,162100,325094800,20400,20400,20400,20400,0
|
|
20230616,162000,325094800,20400,20400,20400,20400,0
|
|
20230616,161900,325094800,20400,20400,20400,20400,0
|
|
20230616,161800,325094800,20400,20400,20400,20400,0
|
|
20230616,161700,325094800,20400,20400,20400,20400,0
|
|
20230616,161600,325094800,20400,20400,20400,20400,0
|
|
20230616,161500,325094800,20400,20400,20400,20400,0
|
|
20230616,161400,325094800,20400,20400,20400,20400,0
|
|
20230616,161300,325094800,20400,20400,20400,20400,0
|
|
20230616,161200,325094800,20400,20400,20400,20400,0
|
|
20230616,161100,325094800,20400,20400,20400,20400,0
|
|
20230616,161000,325094800,20400,20400,20400,20400,0
|
|
20230616,160900,325094800,20400,20400,20400,20400,0
|
|
20230616,160800,325094800,20400,20400,20400,20400,0
|
|
20230616,160700,325094800,20400,20400,20400,20400,0
|
|
20230616,160600,325094800,20400,20400,20400,20400,0
|
|
20230616,160500,325094800,20400,20400,20400,20400,0
|
|
20230616,160400,325094800,20400,20400,20400,20400,0
|
|
20230616,160300,325094800,20400,20400,20400,20400,0
|
|
20230616,160200,325094800,20400,20400,20400,20400,0
|
|
20230616,160100,325094800,20400,20400,20400,20400,0
|
|
20230616,160000,325094800,20400,20400,20400,20400,0
|
|
20230616,155900,325094800,20400,20400,20400,20400,0
|
|
20230616,155800,325094800,20400,20400,20400,20400,0
|
|
20230616,155700,325094800,20400,20400,20400,20400,0
|
|
20230616,155600,325094800,20400,20400,20400,20400,2121
|
|
20230616,155500,325094800,20400,20400,20400,20400,0
|
|
20230616,155400,325094800,20400,20400,20400,20400,0
|
|
20230616,155300,325094800,20400,20400,20400,20400,0
|
|
20230616,155200,325094800,20400,20400,20400,20400,0
|
|
20230616,155100,325094800,20400,20400,20400,20400,0
|
|
20230616,155000,325094800,20400,20400,20400,20400,0
|
|
20230616,154900,325094800,20400,20400,20400,20400,0
|
|
20230616,154800,325094800,20400,20400,20400,20400,0
|
|
20230616,154700,325094800,20400,20400,20400,20400,0
|
|
20230616,154600,325094800,20400,20400,20400,20400,0
|
|
20230616,154500,325094800,20400,20400,20400,20400,0
|
|
20230616,154400,325094800,20400,20400,20400,20400,0
|
|
20230616,154300,325094800,20400,20400,20400,20400,0
|
|
20230616,154200,325094800,20400,20400,20400,20400,0
|
|
20230616,154100,325094800,20400,20400,20400,20400,0
|
|
20230616,154000,325094800,20400,20400,20400,20400,0
|
|
20230616,153900,325094800,20400,20400,20400,20400,0
|
|
20230616,153800,325094800,20400,20400,20400,20400,0
|
|
20230616,153700,325094800,20400,20400,20400,20400,0
|
|
20230616,153600,325094800,20400,20400,20400,20400,0
|
|
20230616,153500,325094800,20400,20400,20400,20400,0
|
|
20230616,153400,325094800,20400,20400,20400,20400,0
|
|
20230616,153300,325094800,20400,20400,20400,20400,0
|
|
20230616,153200,325094800,20400,20400,20400,20400,0
|
|
20230616,153100,325094800,20400,20400,20400,20400,0
|
|
20230616,153000,325094800,20400,20400,20400,20400,2121
|
|
20230616,152900,281826400,20550,20550,20550,20550,0
|
|
20230616,152800,281826400,20550,20550,20550,20550,0
|
|
20230616,152700,281826400,20550,20550,20550,20550,0
|
|
20230616,152600,281826400,20550,20550,20550,20550,0
|
|
20230616,152500,281826400,20550,20550,20550,20550,0
|
|
20230616,152400,281826400,20550,20550,20550,20550,0
|
|
20230616,152300,281826400,20550,20550,20550,20550,0
|
|
20230616,152200,281826400,20550,20550,20550,20550,0
|
|
20230616,152100,281826400,20550,20550,20550,20550,0
|
|
20230616,152000,281826400,20550,20550,20550,20550,0
|
|
20230616,151900,281826400,20550,20500,20550,20450,117
|
|
20230616,151800,279429300,20500,20500,20550,20500,21
|
|
20230616,151700,278998750,20500,20500,20500,20500,45
|
|
20230616,151600,278076250,20500,20500,20500,20500,4
|
|
20230616,151500,277994250,20500,20500,20500,20500,6
|
|
20230616,151400,277871250,20500,20500,20500,20500,6
|
|
20230616,151300,277748250,20500,20500,20500,20500,5
|
|
20230616,151200,277645750,20500,20500,20500,20500,6
|
|
20230616,151100,277522750,20500,20500,20500,20500,20
|
|
20230616,151000,277112750,20550,20500,20550,20450,145
|
|
20230616,150900,274140800,20500,20450,20500,20450,36
|
|
20230616,150800,273404450,20450,20450,20450,20450,3
|
|
20230616,150700,273343100,20550,20500,20550,20450,56
|
|
20230616,150600,272193450,20450,20450,20450,20450,12
|
|
20230616,150500,271948050,20450,20450,20450,20450,0
|
|
20230616,150400,271948050,20450,20450,20450,20450,0
|
|
20230616,150300,271948050,20450,20500,20500,20450,13
|
|
20230616,150200,271682150,20500,20500,20500,20500,2
|
|
20230616,150100,271641150,20450,20450,20450,20450,0
|
|
20230616,150000,271641150,20450,20500,20500,20450,85
|
|
20230616,145900,269902350,20500,20500,20500,20500,0
|
|
20230616,145800,269902350,20500,20500,20500,20500,0
|
|
20230616,145700,269902350,20500,20500,20500,20500,0
|
|
20230616,145600,269902350,20500,20500,20500,20500,89
|
|
20230616,145500,268077850,20500,20500,20500,20500,0
|
|
20230616,145400,268077850,20500,20500,20500,20500,0
|
|
20230616,145300,268077850,20500,20500,20500,20500,0
|
|
20230616,145200,268077850,20500,20500,20500,20500,0
|
|
20230616,145100,268077850,20500,20450,20500,20450,12
|
|
20230616,145000,267831950,20500,20500,20500,20500,0
|
|
20230616,144900,267831950,20500,20500,20500,20500,0
|
|
20230616,144800,267831950,20500,20500,20500,20500,0
|
|
20230616,144700,267831950,20500,20500,20500,20500,0
|
|
20230616,144600,267831950,20500,20500,20500,20500,0
|
|
20230616,144500,267831950,20500,20500,20500,20500,5
|
|
20230616,144400,267729450,20550,20550,20550,20550,0
|
|
20230616,144300,267729450,20550,20550,20550,20550,0
|
|
20230616,144200,267729450,20550,20550,20550,20550,1
|
|
20230616,144100,267708900,20500,20500,20500,20500,0
|
|
20230616,144000,267708900,20500,20500,20500,20500,0
|
|
20230616,143900,267708900,20500,20500,20500,20500,0
|
|
20230616,143800,267708900,20500,20500,20500,20500,0
|
|
20230616,143700,267708900,20500,20500,20500,20500,0
|
|
20230616,143600,267708900,20500,20500,20500,20500,29
|
|
20230616,143500,267114400,20500,20500,20500,20500,5
|
|
20230616,143400,267011900,20500,20500,20500,20500,0
|
|
20230616,143300,267011900,20500,20500,20500,20500,10
|
|
20230616,143200,266806900,20500,20500,20500,20500,0
|
|
20230616,143100,266806900,20500,20500,20500,20500,2
|
|
20230616,143000,266765900,20550,20500,20550,20450,439
|
|
20230616,142900,257749300,20500,20500,20500,20500,1
|
|
20230616,142800,257728800,20500,20500,20500,20500,0
|
|
20230616,142700,257728800,20500,20500,20500,20500,0
|
|
20230616,142600,257728800,20500,20500,20500,20500,0
|
|
20230616,142500,257728800,20500,20500,20500,20500,79
|
|
20230616,142400,256109300,20500,20500,20500,20500,1
|
|
20230616,142300,256088800,20450,20450,20450,20450,5
|
|
20230616,142200,255986550,20450,20450,20450,20450,74
|
|
20230616,142100,254473250,20450,20450,20450,20450,0
|
|
20230616,142000,254473250,20450,20450,20450,20450,3
|
|
20230616,141900,254411900,20450,20450,20450,20450,1
|
|
20230616,141800,254391450,20450,20450,20450,20450,2
|
|
20230616,141700,254350550,20500,20500,20500,20500,1
|
|
20230616,141600,254330050,20450,20450,20450,20450,220
|
|
20230616,141500,249831050,20500,20500,20500,20500,29
|
|
20230616,141400,249236550,20500,20500,20500,20500,0
|
|
20230616,141300,249236550,20500,20500,20500,20500,15
|
|
20230616,141200,248929050,20500,20500,20500,20500,0
|
|
20230616,141100,248929050,20500,20500,20500,20500,0
|
|
20230616,141000,248929050,20500,20500,20500,20500,0
|
|
20230616,140900,248929050,20500,20500,20500,20500,0
|
|
20230616,140800,248929050,20500,20500,20500,20500,0
|
|
20230616,140700,248929050,20500,20500,20500,20500,0
|
|
20230616,140600,248929050,20500,20500,20500,20500,0
|
|
20230616,140500,248929050,20500,20500,20500,20500,5
|
|
20230616,140400,248826550,20500,20500,20500,20500,0
|
|
20230616,140300,248826550,20500,20500,20500,20500,0
|
|
20230616,140200,248826550,20500,20500,20500,20500,0
|
|
20230616,140100,248826550,20500,20500,20500,20500,0
|
|
20230616,140000,248826550,20500,20500,20500,20500,0
|
|
20230616,135900,248826550,20500,20500,20500,20500,50
|
|
20230616,135800,247801550,20500,20500,20500,20500,0
|
|
20230616,135700,247801550,20500,20500,20500,20500,5
|
|
20230616,135600,247699050,20500,20500,20500,20500,0
|
|
20230616,135500,247699050,20500,20500,20500,20500,2
|
|
20230616,135400,247658050,20500,20500,20500,20500,0
|
|
20230616,135300,247658050,20500,20500,20500,20500,0
|
|
20230616,135200,247658050,20500,20500,20500,20500,0
|
|
20230616,135100,247658050,20500,20500,20500,20500,0
|
|
20230616,135000,247658050,20500,20500,20500,20500,0
|
|
20230616,134900,247658050,20500,20500,20500,20500,0
|
|
20230616,134800,247658050,20500,20500,20500,20500,0
|
|
20230616,134700,247658050,20500,20500,20500,20500,0
|
|
20230616,134600,247658050,20500,20500,20500,20500,30
|
|
20230616,134500,247043050,20550,20550,20550,20550,0
|
|
20230616,134400,247043050,20550,20550,20550,20550,1
|
|
20230616,134300,247022500,20550,20550,20550,20550,5
|
|
20230616,134200,246919750,20550,20550,20550,20550,0
|
|
20230616,134100,246919750,20550,20550,20550,20550,0
|
|
20230616,134000,246919750,20550,20550,20550,20550,0
|
|
20230616,133900,246919750,20550,20550,20550,20550,0
|
|
20230616,133800,246919750,20550,20550,20550,20550,0
|
|
20230616,133700,246919750,20550,20550,20550,20550,0
|
|
20230616,133600,246919750,20550,20550,20550,20550,0
|
|
20230616,133500,246919750,20550,20550,20550,20550,1
|
|
20230616,133400,246899200,20550,20550,20550,20550,0
|
|
20230616,133300,246899200,20550,20550,20550,20550,0
|
|
20230616,133200,246899200,20550,20550,20550,20550,1
|
|
20230616,133100,246878650,20500,20500,20500,20500,0
|
|
20230616,133000,246878650,20500,20500,20500,20500,1
|
|
20230616,132900,246858150,20550,20550,20550,20550,10
|
|
20230616,132800,246652650,20550,20550,20550,20550,0
|
|
20230616,132700,246652650,20550,20550,20550,20550,0
|
|
20230616,132600,246652650,20550,20550,20550,20550,0
|
|
20230616,132500,246652650,20550,20550,20550,20550,0
|
|
20230616,132400,246652650,20550,20550,20550,20550,450
|
|
20230616,132300,237405150,20550,20550,20550,20550,6
|
|
20230616,132200,237281850,20550,20550,20550,20550,1
|
|
20230616,132100,237261300,20550,20550,20550,20550,315
|
|
20230616,132000,230788050,20500,20500,20500,20500,0
|
|
20230616,131900,230788050,20500,20500,20500,20500,0
|
|
20230616,131800,230788050,20500,20500,20500,20500,0
|
|
20230616,131700,230788050,20500,20500,20500,20500,0
|
|
20230616,131600,230788050,20500,20500,20500,20500,39
|
|
20230616,131500,229988550,20500,20500,20500,20500,0
|
|
20230616,131400,229988550,20500,20500,20500,20500,0
|
|
20230616,131300,229988550,20500,20500,20500,20500,30
|
|
20230616,131200,229373550,20550,20550,20550,20550,0
|
|
20230616,131100,229373550,20550,20550,20550,20550,0
|
|
20230616,131000,229373550,20550,20550,20550,20550,0
|
|
20230616,130900,229373550,20550,20550,20550,20550,0
|
|
20230616,130800,229373550,20550,20550,20550,20550,0
|
|
20230616,130700,229373550,20550,20550,20550,20550,0
|
|
20230616,130600,229373550,20550,20550,20550,20550,0
|
|
20230616,130500,229373550,20550,20550,20550,20550,0
|
|
20230616,130400,229373550,20550,20550,20550,20550,0
|
|
20230616,130300,229373550,20550,20550,20550,20550,0
|
|
20230616,130200,229373550,20550,20550,20550,20550,0
|
|
20230616,130100,229373550,20550,20550,20550,20550,0
|
|
20230616,130000,229373550,20550,20550,20550,20550,0
|
|
20230616,125900,229373550,20550,20550,20550,20550,0
|
|
20230616,125800,229373550,20550,20550,20550,20550,0
|
|
20230616,125700,229373550,20550,20550,20550,20550,110
|
|
20230616,125600,227113050,20500,20500,20500,20500,281
|
|
20230616,125500,221352550,20500,20500,20500,20500,0
|
|
20230616,125400,221352550,20500,20450,20500,20450,2160
|
|
20230616,125300,177080400,20400,20400,20400,20400,0
|
|
20230616,125200,177080400,20400,20400,20400,20400,0
|
|
20230616,125100,177080400,20400,20400,20400,20400,0
|
|
20230616,125000,177080400,20400,20400,20400,20400,0
|
|
20230616,124900,177080400,20400,20400,20400,20400,14
|
|
20230616,124800,176794800,20400,20400,20400,20400,0
|
|
20230616,124700,176794800,20400,20400,20400,20400,0
|
|
20230616,124600,176794800,20400,20400,20400,20400,0
|
|
20230616,124500,176794800,20400,20400,20400,20400,0
|
|
20230616,124400,176794800,20400,20400,20400,20400,3
|
|
20230616,124300,176733600,20400,20400,20400,20400,10
|
|
20230616,124200,176529600,20450,20450,20450,20450,0
|
|
20230616,124100,176529600,20450,20450,20450,20450,0
|
|
20230616,124000,176529600,20450,20450,20450,20450,0
|
|
20230616,123900,176529600,20450,20450,20450,20450,0
|
|
20230616,123800,176529600,20450,20450,20450,20450,1
|
|
20230616,123700,176509150,20450,20450,20450,20450,0
|
|
20230616,123600,176509150,20450,20450,20450,20450,50
|
|
20230616,123500,175486650,20400,20400,20400,20400,0
|
|
20230616,123400,175486650,20400,20400,20400,20400,0
|
|
20230616,123300,175486650,20400,20400,20400,20400,0
|
|
20230616,123200,175486650,20400,20400,20400,20400,0
|
|
20230616,123100,175486650,20400,20400,20400,20400,1
|
|
20230616,123000,175466250,20400,20400,20400,20400,0
|
|
20230616,122900,175466250,20400,20400,20400,20400,50
|
|
20230616,122800,174446250,20400,20400,20400,20400,0
|
|
20230616,122700,174446250,20400,20400,20400,20400,6
|
|
20230616,122600,174323850,20400,20400,20400,20400,2
|
|
20230616,122500,174283050,20400,20400,20400,20400,0
|
|
20230616,122400,174283050,20400,20400,20400,20400,0
|
|
20230616,122300,174283050,20400,20400,20400,20400,0
|
|
20230616,122200,174283050,20400,20400,20400,20400,15
|
|
20230616,122100,173977050,20450,20450,20450,20450,0
|
|
20230616,122000,173977050,20450,20450,20450,20450,0
|
|
20230616,121900,173977050,20450,20450,20450,20450,0
|
|
20230616,121800,173977050,20450,20450,20450,20450,0
|
|
20230616,121700,173977050,20450,20450,20450,20450,1
|
|
20230616,121600,173956600,20350,20350,20350,20350,0
|
|
20230616,121500,173956600,20350,20350,20350,20350,0
|
|
20230616,121400,173956600,20350,20350,20350,20350,0
|
|
20230616,121300,173956600,20350,20350,20350,20350,0
|
|
20230616,121200,173956600,20350,20400,20400,20350,152
|
|
20230616,121100,170862300,20400,20400,20400,20400,0
|
|
20230616,121000,170862300,20400,20400,20400,20400,0
|
|
20230616,120900,170862300,20400,20400,20400,20400,0
|
|
20230616,120800,170862300,20400,20400,20400,20400,0
|
|
20230616,120700,170862300,20400,20400,20400,20400,17
|
|
20230616,120600,170515500,20400,20450,20450,20400,114
|
|
20230616,120500,168189800,20450,20450,20450,20450,0
|
|
20230616,120400,168189800,20450,20450,20450,20450,0
|
|
20230616,120300,168189800,20450,20450,20450,20450,0
|
|
20230616,120200,168189800,20450,20450,20450,20450,0
|
|
20230616,120100,168189800,20450,20450,20450,20450,35
|
|
20230616,120000,167474050,20450,20450,20450,20450,0
|
|
20230616,115900,167474050,20450,20450,20450,20450,0
|
|
20230616,115800,167474050,20450,20450,20450,20450,1
|
|
20230616,115700,167453600,20400,20400,20400,20400,0
|
|
20230616,115600,167453600,20400,20400,20400,20400,0
|
|
20230616,115500,167453600,20400,20400,20400,20400,354
|
|
20230616,115400,160232000,20400,20400,20400,20400,25
|
|
20230616,115300,159722000,20500,20500,20500,20500,0
|
|
20230616,115200,159722000,20500,20500,20500,20500,1
|
|
20230616,115100,159701500,20450,20450,20450,20450,0
|
|
20230616,115000,159701500,20450,20450,20450,20450,0
|
|
20230616,114900,159701500,20450,20450,20450,20450,12
|
|
20230616,114800,159456100,20450,20450,20450,20450,0
|
|
20230616,114700,159456100,20450,20450,20450,20450,2
|
|
20230616,114600,159415200,20500,20450,20500,20450,52
|
|
20230616,114500,158351750,20400,20400,20400,20400,0
|
|
20230616,114400,158351750,20400,20400,20400,20400,5
|
|
20230616,114300,158249750,20450,20450,20450,20450,0
|
|
20230616,114200,158249750,20450,20450,20450,20450,0
|
|
20230616,114100,158249750,20450,20450,20450,20450,0
|
|
20230616,114000,158249750,20450,20450,20450,20450,0
|
|
20230616,113900,158249750,20450,20450,20450,20450,0
|
|
20230616,113800,158249750,20450,20450,20450,20450,0
|
|
20230616,113700,158249750,20450,20450,20450,20450,0
|
|
20230616,113600,158249750,20450,20450,20450,20450,0
|
|
20230616,113500,158249750,20450,20450,20450,20450,0
|
|
20230616,113400,158249750,20450,20450,20450,20450,0
|
|
20230616,113300,158249750,20450,20450,20450,20450,11
|
|
20230616,113200,158024800,20400,20450,20450,20400,117
|
|
20230616,113100,155636050,20450,20450,20450,20450,1
|
|
20230616,113000,155615600,20500,20500,20500,20500,0
|
|
20230616,112900,155615600,20500,20500,20500,20500,0
|
|
20230616,112800,155615600,20500,20500,20500,20500,0
|
|
20230616,112700,155615600,20500,20500,20500,20500,0
|
|
20230616,112600,155615600,20500,20500,20500,20500,0
|
|
20230616,112500,155615600,20500,20500,20500,20500,0
|
|
20230616,112400,155615600,20500,20450,20500,20450,2
|
|
20230616,112300,155574650,20450,20450,20450,20450,31
|
|
20230616,112200,154940700,20450,20450,20450,20450,11
|
|
20230616,112100,154715750,20450,20450,20450,20450,0
|
|
20230616,112000,154715750,20450,20450,20450,20450,0
|
|
20230616,111900,154715750,20450,20450,20450,20450,0
|
|
20230616,111800,154715750,20450,20450,20450,20450,0
|
|
20230616,111700,154715750,20450,20450,20450,20450,0
|
|
20230616,111600,154715750,20450,20450,20450,20450,0
|
|
20230616,111500,154715750,20450,20500,20500,20450,33
|
|
20230616,111400,154040750,20500,20500,20500,20500,1
|
|
20230616,111300,154020250,20500,20500,20500,20500,0
|
|
20230616,111200,154020250,20500,20500,20500,20500,0
|
|
20230616,111100,154020250,20500,20500,20500,20500,0
|
|
20230616,111000,154020250,20500,20500,20500,20500,0
|
|
20230616,110900,154020250,20500,20500,20500,20500,2
|
|
20230616,110800,153979250,20500,20500,20500,20500,30
|
|
20230616,110700,153364250,20500,20500,20500,20500,0
|
|
20230616,110600,153364250,20500,20500,20500,20500,19
|
|
20230616,110500,152974750,20600,20600,20600,20600,0
|
|
20230616,110400,152974750,20600,20600,20600,20600,0
|
|
20230616,110300,152974750,20600,20600,20600,20600,1
|
|
20230616,110200,152954150,20550,20550,20550,20550,29
|
|
20230616,110100,152358200,20550,20550,20550,20550,0
|
|
20230616,110000,152358200,20550,20550,20550,20550,0
|
|
20230616,105900,152358200,20550,20550,20550,20550,0
|
|
20230616,105800,152358200,20550,20550,20550,20550,0
|
|
20230616,105700,152358200,20550,20550,20550,20550,0
|
|
20230616,105600,152358200,20550,20550,20550,20550,0
|
|
20230616,105500,152358200,20550,20550,20550,20550,0
|
|
20230616,105400,152358200,20550,20550,20550,20550,20
|
|
20230616,105300,151947200,20550,20550,20550,20550,0
|
|
20230616,105200,151947200,20550,20500,20550,20500,244
|
|
20230616,105100,146934650,20450,20450,20450,20450,0
|
|
20230616,105000,146934650,20450,20450,20450,20450,30
|
|
20230616,104900,146321150,20500,20500,20500,20500,0
|
|
20230616,104800,146321150,20500,20500,20500,20500,0
|
|
20230616,104700,146321150,20500,20500,20500,20500,0
|
|
20230616,104600,146321150,20500,20500,20500,20500,25
|
|
20230616,104500,145808650,20450,20450,20450,20450,0
|
|
20230616,104400,145808650,20450,20500,20500,20450,51
|
|
20230616,104300,144765650,20450,20450,20500,20450,32
|
|
20230616,104200,144111200,20500,20500,20500,20500,1
|
|
20230616,104100,144090700,20500,20500,20500,20500,77
|
|
20230616,104000,142512200,20500,20500,20500,20500,5
|
|
20230616,103900,142409700,20500,20500,20500,20500,1
|
|
20230616,103800,142389200,20500,20500,20500,20500,3
|
|
20230616,103700,142327700,20500,20500,20500,20500,1
|
|
20230616,103600,142307200,20500,20500,20500,20500,1
|
|
20230616,103500,142286700,20500,20500,20500,20500,0
|
|
20230616,103400,142286700,20500,20500,20500,20500,200
|
|
20230616,103300,138186700,20500,20500,20500,20500,0
|
|
20230616,103200,138186700,20500,20500,20500,20500,10
|
|
20230616,103100,137981700,20500,20500,20500,20500,0
|
|
20230616,103000,137981700,20500,20500,20500,20500,19
|
|
20230616,102900,137592200,20500,20500,20500,20500,64
|
|
20230616,102800,136280200,20450,20450,20450,20450,3
|
|
20230616,102700,136218850,20450,20450,20450,20450,25
|
|
20230616,102600,135707600,20500,20500,20500,20500,5
|
|
20230616,102500,135605100,20500,20500,20500,20500,2
|
|
20230616,102400,135564100,20450,20450,20450,20450,32
|
|
20230616,102300,134909700,20500,20500,20500,20500,0
|
|
20230616,102200,134909700,20500,20500,20500,20500,0
|
|
20230616,102100,134909700,20500,20500,20500,20500,5
|
|
20230616,102000,134807200,20450,20450,20500,20450,21
|
|
20230616,101900,134377700,20450,20450,20450,20450,0
|
|
20230616,101800,134377700,20450,20450,20450,20450,0
|
|
20230616,101700,134377700,20450,20450,20450,20450,5
|
|
20230616,101600,134275450,20500,20500,20500,20500,1
|
|
20230616,101500,134254950,20450,20450,20450,20450,0
|
|
20230616,101400,134254950,20450,20450,20450,20450,5
|
|
20230616,101300,134152700,20500,20500,20500,20500,0
|
|
20230616,101200,134152700,20500,20500,20500,20500,0
|
|
20230616,101100,134152700,20500,20500,20500,20500,9
|
|
20230616,101000,133968200,20500,20500,20500,20500,1
|
|
20230616,100900,133947700,20550,20550,20550,20550,0
|
|
20230616,100800,133947700,20550,20550,20550,20550,0
|
|
20230616,100700,133947700,20550,20550,20550,20550,1
|
|
20230616,100600,133927150,20500,20500,20550,20450,62
|
|
20230616,100500,132657900,20550,20550,20550,20550,0
|
|
20230616,100400,132657900,20550,20550,20550,20550,1
|
|
20230616,100300,132637350,20500,20500,20500,20500,5
|
|
20230616,100200,132534850,20550,20550,20550,20550,1
|
|
20230616,100100,132514300,20500,20500,20500,20500,13
|
|
20230616,100000,132247800,20550,20550,20550,20550,0
|
|
20230616,095900,132247800,20550,20550,20550,20550,0
|
|
20230616,095800,132247800,20550,20550,20550,20550,50
|
|
20230616,095700,131220300,20550,20550,20550,20550,0
|
|
20230616,095600,131220300,20550,20550,20550,20550,0
|
|
20230616,095500,131220300,20550,20550,20550,20550,0
|
|
20230616,095400,131220300,20550,20550,20550,20550,0
|
|
20230616,095300,131220300,20550,20550,20550,20500,48
|
|
20230616,095200,130233950,20600,20600,20600,20600,0
|
|
20230616,095100,130233950,20600,20550,20600,20550,31
|
|
20230616,095000,129596850,20550,20500,20550,20500,374
|
|
20230616,094900,121912150,20500,20500,20500,20500,0
|
|
20230616,094800,121912150,20500,20500,20500,20500,0
|
|
20230616,094700,121912150,20500,20500,20500,20500,0
|
|
20230616,094600,121912150,20500,20500,20500,20450,23
|
|
20230616,094500,121441700,20550,20550,20550,20550,1
|
|
20230616,094400,121421150,20500,20500,20500,20500,2
|
|
20230616,094300,121380150,20500,20500,20500,20500,5
|
|
20230616,094200,121277650,20550,20550,20550,20550,17
|
|
20230616,094100,120928300,20550,20550,20550,20550,100
|
|
20230616,094000,118873300,20550,20550,20550,20550,14
|
|
20230616,093900,118585600,20600,20600,20600,20600,0
|
|
20230616,093800,118585600,20600,20600,20600,20600,1
|
|
20230616,093700,118565000,20650,20600,20650,20600,18
|
|
20230616,093600,118194150,20650,20650,20650,20650,16
|
|
20230616,093500,117863750,20600,20600,20600,20600,12
|
|
20230616,093400,117616550,20600,20500,20600,20500,741
|
|
20230616,093300,102420650,20450,20450,20450,20450,7
|
|
20230616,093200,102277500,20450,20450,20450,20450,112
|
|
20230616,093100,99987100,20450,20450,20450,20450,6
|
|
20230616,093000,99864400,20450,20450,20450,20450,21
|
|
20230616,092900,99434950,20400,20400,20400,20400,0
|
|
20230616,092800,99434950,20400,20450,20450,20400,409
|
|
20230616,092700,91076900,20450,20450,20450,20450,696
|
|
20230616,092600,76843700,20500,20500,20500,20500,0
|
|
20230616,092500,76843700,20500,20450,20500,20450,121
|
|
20230616,092400,74363700,20450,20600,20600,20450,429
|
|
20230616,092300,65584300,20650,20500,20650,20500,801
|
|
20230616,092200,49130700,20450,20450,20450,20450,1
|
|
20230616,092100,49110250,20450,20350,20450,20350,772
|
|
20230616,092000,33359300,20300,20300,20300,20300,0
|
|
20230616,091900,33359300,20300,20300,20300,20300,77
|
|
20230616,091800,31796200,20300,20300,20300,20250,209
|
|
20230616,091700,27553550,20250,20250,20250,20250,0
|
|
20230616,091600,27553550,20250,20250,20250,20250,0
|
|
20230616,091500,27553550,20250,20250,20250,20250,12
|
|
20230616,091400,27310550,20250,20200,20250,20150,136
|
|
20230616,091300,24559850,20250,20250,20250,20250,0
|
|
20230616,091200,24559850,20250,20250,20250,20250,1
|
|
20230616,091100,24539600,20250,20200,20250,20100,623
|
|
20230616,091000,11969450,20200,20200,20200,20200,0
|
|
20230616,090900,11969450,20200,20200,20200,20150,160
|
|
20230616,090800,8737850,20200,20200,20200,20200,0
|
|
20230616,090700,8737850,20200,20300,20300,20200,222
|
|
20230616,090600,4242350,20250,20250,20250,20250,0
|
|
20230616,090500,4242350,20250,20250,20250,20250,0
|
|
20230616,090400,4242350,20250,20250,20250,20250,0
|
|
20230616,090300,4242350,20250,20250,20250,20250,108
|
|
20230616,090200,2055350,20350,20350,20350,20350,0
|
|
20230616,090100,2055350,20350,20350,20350,20350,0
|
|
20230616,090000,2055350,20350,20350,20350,20350,101
|