676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,201300,292128720,12550,12550,12550,12550,708
|
|
20230613,201200,292128720,12550,12550,12550,12550,0
|
|
20230613,201100,292128720,12550,12550,12550,12550,0
|
|
20230613,201000,292128720,12550,12550,12550,12550,0
|
|
20230613,200900,292128720,12550,12550,12550,12550,0
|
|
20230613,200800,292128720,12550,12550,12550,12550,0
|
|
20230613,200700,292128720,12550,12550,12550,12550,0
|
|
20230613,200600,292128720,12550,12550,12550,12550,0
|
|
20230613,200500,292128720,12550,12550,12550,12550,0
|
|
20230613,200400,292128720,12550,12550,12550,12550,0
|
|
20230613,200300,292128720,12550,12550,12550,12550,0
|
|
20230613,200200,292128720,12550,12550,12550,12550,0
|
|
20230613,200100,292128720,12550,12550,12550,12550,0
|
|
20230613,200000,292128720,12550,12550,12550,12550,0
|
|
20230613,195900,292128720,12550,12550,12550,12550,0
|
|
20230613,195800,292128720,12550,12550,12550,12550,0
|
|
20230613,195700,292128720,12550,12550,12550,12550,0
|
|
20230613,195600,292128720,12550,12550,12550,12550,0
|
|
20230613,195500,292128720,12550,12550,12550,12550,0
|
|
20230613,195400,292128720,12550,12550,12550,12550,0
|
|
20230613,195300,292128720,12550,12550,12550,12550,0
|
|
20230613,195200,292128720,12550,12550,12550,12550,0
|
|
20230613,195100,292128720,12550,12550,12550,12550,0
|
|
20230613,195000,292128720,12550,12550,12550,12550,0
|
|
20230613,194900,292128720,12550,12550,12550,12550,0
|
|
20230613,194800,292128720,12550,12550,12550,12550,0
|
|
20230613,194700,292128720,12550,12550,12550,12550,0
|
|
20230613,194600,292128720,12550,12550,12550,12550,0
|
|
20230613,194500,292128720,12550,12550,12550,12550,0
|
|
20230613,194400,292128720,12550,12550,12550,12550,0
|
|
20230613,194300,292128720,12550,12550,12550,12550,708
|
|
20230613,194200,292128720,12550,12550,12550,12550,0
|
|
20230613,194100,292128720,12550,12550,12550,12550,0
|
|
20230613,194000,292128720,12550,12550,12550,12550,0
|
|
20230613,193900,292128720,12550,12550,12550,12550,0
|
|
20230613,193800,292128720,12550,12550,12550,12550,0
|
|
20230613,193700,292128720,12550,12550,12550,12550,0
|
|
20230613,193600,292128720,12550,12550,12550,12550,0
|
|
20230613,193500,292128720,12550,12550,12550,12550,0
|
|
20230613,193400,292128720,12550,12550,12550,12550,0
|
|
20230613,193300,292128720,12550,12550,12550,12550,0
|
|
20230613,193200,292128720,12550,12550,12550,12550,0
|
|
20230613,193100,292128720,12550,12550,12550,12550,0
|
|
20230613,193000,292128720,12550,12550,12550,12550,0
|
|
20230613,192900,292128720,12550,12550,12550,12550,0
|
|
20230613,192800,292128720,12550,12550,12550,12550,0
|
|
20230613,192700,292128720,12550,12550,12550,12550,0
|
|
20230613,192600,292128720,12550,12550,12550,12550,0
|
|
20230613,192500,292128720,12550,12550,12550,12550,0
|
|
20230613,192400,292128720,12550,12550,12550,12550,0
|
|
20230613,192300,292128720,12550,12550,12550,12550,0
|
|
20230613,192200,292128720,12550,12550,12550,12550,0
|
|
20230613,192100,292128720,12550,12550,12550,12550,0
|
|
20230613,192000,292128720,12550,12550,12550,12550,0
|
|
20230613,191900,292128720,12550,12550,12550,12550,0
|
|
20230613,191800,292128720,12550,12550,12550,12550,0
|
|
20230613,191700,292128720,12550,12550,12550,12550,0
|
|
20230613,191600,292128720,12550,12550,12550,12550,0
|
|
20230613,191500,292128720,12550,12550,12550,12550,0
|
|
20230613,191400,292128720,12550,12550,12550,12550,0
|
|
20230613,191300,292128720,12550,12550,12550,12550,708
|
|
20230613,191200,292128720,12550,12550,12550,12550,0
|
|
20230613,191100,292128720,12550,12550,12550,12550,0
|
|
20230613,191000,292128720,12550,12550,12550,12550,0
|
|
20230613,190900,292128720,12550,12550,12550,12550,0
|
|
20230613,190800,292128720,12550,12550,12550,12550,0
|
|
20230613,190700,292128720,12550,12550,12550,12550,0
|
|
20230613,190600,292128720,12550,12550,12550,12550,0
|
|
20230613,190500,292128720,12550,12550,12550,12550,0
|
|
20230613,190400,292128720,12550,12550,12550,12550,0
|
|
20230613,190300,292128720,12550,12550,12550,12550,0
|
|
20230613,190200,292128720,12550,12550,12550,12550,0
|
|
20230613,190100,292128720,12550,12550,12550,12550,0
|
|
20230613,190000,292128720,12550,12550,12550,12550,0
|
|
20230613,185900,292128720,12550,12550,12550,12550,0
|
|
20230613,185800,292128720,12550,12550,12550,12550,0
|
|
20230613,185700,292128720,12550,12550,12550,12550,0
|
|
20230613,185600,292128720,12550,12550,12550,12550,0
|
|
20230613,185500,292128720,12550,12550,12550,12550,0
|
|
20230613,185400,292128720,12550,12550,12550,12550,0
|
|
20230613,185300,292128720,12550,12550,12550,12550,0
|
|
20230613,185200,292128720,12550,12550,12550,12550,0
|
|
20230613,185100,292128720,12550,12550,12550,12550,0
|
|
20230613,185000,292128720,12550,12550,12550,12550,0
|
|
20230613,184900,292128720,12550,12550,12550,12550,0
|
|
20230613,184800,292128720,12550,12550,12550,12550,0
|
|
20230613,184700,292128720,12550,12550,12550,12550,0
|
|
20230613,184600,292128720,12550,12550,12550,12550,0
|
|
20230613,184500,292128720,12550,12550,12550,12550,0
|
|
20230613,184400,292128720,12550,12550,12550,12550,0
|
|
20230613,184300,292128720,12550,12550,12550,12550,708
|
|
20230613,184200,292128720,12550,12550,12550,12550,0
|
|
20230613,184100,292128720,12550,12550,12550,12550,0
|
|
20230613,184000,292128720,12550,12550,12550,12550,0
|
|
20230613,183900,292128720,12550,12550,12550,12550,0
|
|
20230613,183800,292128720,12550,12550,12550,12550,0
|
|
20230613,183700,292128720,12550,12550,12550,12550,0
|
|
20230613,183600,292128720,12550,12550,12550,12550,0
|
|
20230613,183500,292128720,12550,12550,12550,12550,0
|
|
20230613,183400,292128720,12550,12550,12550,12550,0
|
|
20230613,183300,292128720,12550,12550,12550,12550,0
|
|
20230613,183200,292128720,12550,12550,12550,12550,0
|
|
20230613,183100,292128720,12550,12550,12550,12550,0
|
|
20230613,183000,292128720,12550,12550,12550,12550,0
|
|
20230613,182900,292128720,12550,12550,12550,12550,0
|
|
20230613,182800,292128720,12550,12550,12550,12550,0
|
|
20230613,182700,292128720,12550,12550,12550,12550,0
|
|
20230613,182600,292128720,12550,12550,12550,12550,0
|
|
20230613,182500,292128720,12550,12550,12550,12550,0
|
|
20230613,182400,292128720,12550,12550,12550,12550,0
|
|
20230613,182300,292128720,12550,12550,12550,12550,0
|
|
20230613,182200,292128720,12550,12550,12550,12550,0
|
|
20230613,182100,292128720,12550,12550,12550,12550,0
|
|
20230613,182000,292128720,12550,12550,12550,12550,0
|
|
20230613,181900,292128720,12550,12550,12550,12550,0
|
|
20230613,181800,292128720,12550,12550,12550,12550,0
|
|
20230613,181700,292128720,12550,12550,12550,12550,0
|
|
20230613,181600,292128720,12550,12550,12550,12550,0
|
|
20230613,181500,292128720,12550,12550,12550,12550,0
|
|
20230613,181400,292128720,12550,12550,12550,12550,0
|
|
20230613,181300,292128720,12550,12550,12550,12550,708
|
|
20230613,181200,292128720,12550,12550,12550,12550,0
|
|
20230613,181100,292128720,12550,12550,12550,12550,0
|
|
20230613,181000,292128720,12550,12550,12550,12550,0
|
|
20230613,180900,292128720,12550,12550,12550,12550,0
|
|
20230613,180800,292128720,12550,12550,12550,12550,0
|
|
20230613,180700,292128720,12550,12550,12550,12550,0
|
|
20230613,180600,292128720,12550,12550,12550,12550,0
|
|
20230613,180500,292128720,12550,12550,12550,12550,0
|
|
20230613,180400,292128720,12550,12550,12550,12550,0
|
|
20230613,180300,292128720,12550,12550,12550,12550,0
|
|
20230613,180200,292128720,12550,12550,12550,12550,0
|
|
20230613,180100,292128720,12550,12550,12550,12550,0
|
|
20230613,180000,292128720,12550,12550,12550,12550,0
|
|
20230613,175900,292128720,12550,12550,12550,12550,0
|
|
20230613,175800,292128720,12550,12550,12550,12550,0
|
|
20230613,175700,292128720,12550,12550,12550,12550,0
|
|
20230613,175600,292128720,12550,12550,12550,12550,0
|
|
20230613,175500,292128720,12550,12550,12550,12550,0
|
|
20230613,175400,292128720,12550,12550,12550,12550,0
|
|
20230613,175300,292128720,12550,12550,12550,12550,0
|
|
20230613,175200,292128720,12550,12550,12550,12550,0
|
|
20230613,175100,292128720,12550,12550,12550,12550,0
|
|
20230613,175000,292128720,12550,12550,12550,12550,0
|
|
20230613,174900,292128720,12550,12550,12550,12550,0
|
|
20230613,174800,292128720,12550,12550,12550,12550,0
|
|
20230613,174700,292128720,12550,12550,12550,12550,0
|
|
20230613,174600,292128720,12550,12550,12550,12550,0
|
|
20230613,174500,292128720,12550,12550,12550,12550,0
|
|
20230613,174400,292128720,12550,12550,12550,12550,0
|
|
20230613,174300,292128720,12550,12550,12550,12550,708
|
|
20230613,174200,292128720,12550,12550,12550,12550,0
|
|
20230613,174100,292128720,12550,12550,12550,12550,0
|
|
20230613,174000,292128720,12550,12550,12550,12550,0
|
|
20230613,173900,292128720,12550,12550,12550,12550,0
|
|
20230613,173800,292128720,12550,12550,12550,12550,0
|
|
20230613,173700,292128720,12550,12550,12550,12550,0
|
|
20230613,173600,292128720,12550,12550,12550,12550,0
|
|
20230613,173500,292128720,12550,12550,12550,12550,0
|
|
20230613,173400,292128720,12550,12550,12550,12550,0
|
|
20230613,173300,292128720,12550,12550,12550,12550,0
|
|
20230613,173200,292128720,12550,12550,12550,12550,0
|
|
20230613,173100,292128720,12550,12550,12550,12550,0
|
|
20230613,173000,292128720,12550,12550,12550,12550,0
|
|
20230613,172900,292128720,12550,12550,12550,12550,0
|
|
20230613,172800,292128720,12550,12550,12550,12550,0
|
|
20230613,172700,292128720,12550,12550,12550,12550,0
|
|
20230613,172600,292128720,12550,12550,12550,12550,0
|
|
20230613,172500,292128720,12550,12550,12550,12550,0
|
|
20230613,172400,292128720,12550,12550,12550,12550,0
|
|
20230613,172300,292128720,12550,12550,12550,12550,0
|
|
20230613,172200,292128720,12550,12550,12550,12550,0
|
|
20230613,172100,292128720,12550,12550,12550,12550,0
|
|
20230613,172000,292128720,12550,12550,12550,12550,0
|
|
20230613,171900,292128720,12550,12550,12550,12550,0
|
|
20230613,171800,292128720,12550,12550,12550,12550,0
|
|
20230613,171700,292128720,12550,12550,12550,12550,0
|
|
20230613,171600,292128720,12550,12550,12550,12550,0
|
|
20230613,171500,292128720,12550,12550,12550,12550,0
|
|
20230613,171400,292128720,12550,12550,12550,12550,0
|
|
20230613,171300,292128720,12550,12550,12550,12550,708
|
|
20230613,171200,292128720,12550,12550,12550,12550,0
|
|
20230613,171100,292128720,12550,12550,12550,12550,0
|
|
20230613,171000,292128720,12550,12550,12550,12550,0
|
|
20230613,170900,292128720,12550,12550,12550,12550,0
|
|
20230613,170800,292128720,12550,12550,12550,12550,0
|
|
20230613,170700,292128720,12550,12550,12550,12550,0
|
|
20230613,170600,292128720,12550,12550,12550,12550,0
|
|
20230613,170500,292128720,12550,12550,12550,12550,0
|
|
20230613,170400,292128720,12550,12550,12550,12550,0
|
|
20230613,170300,292128720,12550,12550,12550,12550,0
|
|
20230613,170200,292128720,12550,12550,12550,12550,0
|
|
20230613,170100,292128720,12550,12550,12550,12550,0
|
|
20230613,170000,292128720,12550,12550,12550,12550,0
|
|
20230613,165900,292128720,12550,12550,12550,12550,0
|
|
20230613,165800,292128720,12550,12550,12550,12550,0
|
|
20230613,165700,292128720,12550,12550,12550,12550,0
|
|
20230613,165600,292128720,12550,12550,12550,12550,0
|
|
20230613,165500,292128720,12550,12550,12550,12550,0
|
|
20230613,165400,292128720,12550,12550,12550,12550,0
|
|
20230613,165300,292128720,12550,12550,12550,12550,0
|
|
20230613,165200,292128720,12550,12550,12550,12550,0
|
|
20230613,165100,292128720,12550,12550,12550,12550,0
|
|
20230613,165000,292128720,12550,12550,12550,12550,0
|
|
20230613,164900,292128720,12550,12550,12550,12550,0
|
|
20230613,164800,292128720,12550,12550,12550,12550,0
|
|
20230613,164700,292128720,12550,12550,12550,12550,0
|
|
20230613,164600,292128720,12550,12550,12550,12550,0
|
|
20230613,164500,292128720,12550,12550,12550,12550,0
|
|
20230613,164400,292128720,12550,12550,12550,12550,0
|
|
20230613,164300,292128720,12550,12550,12550,12550,708
|
|
20230613,164200,292128720,12550,12550,12550,12550,0
|
|
20230613,164100,292128720,12550,12550,12550,12550,0
|
|
20230613,164000,292128720,12550,12550,12550,12550,0
|
|
20230613,163900,292128720,12550,12550,12550,12550,0
|
|
20230613,163800,292128720,12550,12550,12550,12550,0
|
|
20230613,163700,292128720,12550,12550,12550,12550,0
|
|
20230613,163600,292128720,12550,12550,12550,12550,0
|
|
20230613,163500,292128720,12550,12550,12550,12550,0
|
|
20230613,163400,292128720,12550,12550,12550,12550,0
|
|
20230613,163300,292128720,12550,12550,12550,12550,0
|
|
20230613,163200,292128720,12550,12550,12550,12550,0
|
|
20230613,163100,292128720,12550,12550,12550,12550,0
|
|
20230613,163000,292128720,12550,12550,12550,12550,0
|
|
20230613,162900,292128720,12550,12550,12550,12550,0
|
|
20230613,162800,292128720,12550,12550,12550,12550,0
|
|
20230613,162700,292128720,12550,12550,12550,12550,0
|
|
20230613,162600,292128720,12550,12550,12550,12550,0
|
|
20230613,162500,292128720,12550,12550,12550,12550,0
|
|
20230613,162400,292128720,12550,12550,12550,12550,0
|
|
20230613,162300,292128720,12550,12550,12550,12550,0
|
|
20230613,162200,292128720,12550,12550,12550,12550,0
|
|
20230613,162100,292128720,12550,12550,12550,12550,0
|
|
20230613,162000,292128720,12550,12550,12550,12550,0
|
|
20230613,161900,292128720,12550,12550,12550,12550,0
|
|
20230613,161800,292128720,12550,12550,12550,12550,0
|
|
20230613,161700,292128720,12550,12550,12550,12550,0
|
|
20230613,161600,292128720,12550,12550,12550,12550,0
|
|
20230613,161500,292128720,12550,12550,12550,12550,0
|
|
20230613,161400,292128720,12550,12550,12550,12550,0
|
|
20230613,161300,292128720,12550,12550,12550,12550,708
|
|
20230613,161200,292128720,12550,12550,12550,12550,0
|
|
20230613,161100,292128720,12550,12550,12550,12550,0
|
|
20230613,161000,292128720,12550,12550,12550,12550,0
|
|
20230613,160900,292128720,12550,12550,12550,12550,0
|
|
20230613,160800,292128720,12550,12550,12550,12550,0
|
|
20230613,160700,292128720,12550,12550,12550,12550,0
|
|
20230613,160600,292128720,12550,12550,12550,12550,0
|
|
20230613,160500,292128720,12550,12550,12550,12550,0
|
|
20230613,160400,292128720,12550,12550,12550,12550,0
|
|
20230613,160300,292128720,12550,12550,12550,12550,0
|
|
20230613,160200,292128720,12550,12550,12550,12550,0
|
|
20230613,160100,292128720,12550,12550,12550,12550,0
|
|
20230613,160000,292128720,12550,12550,12550,12550,0
|
|
20230613,155900,292128720,12550,12550,12550,12550,0
|
|
20230613,155800,292128720,12550,12550,12550,12550,0
|
|
20230613,155700,292128720,12550,12550,12550,12550,0
|
|
20230613,155600,292128720,12550,12550,12550,12550,0
|
|
20230613,155500,292128720,12550,12550,12550,12550,0
|
|
20230613,155400,292128720,12550,12550,12550,12550,0
|
|
20230613,155300,292128720,12550,12550,12550,12550,0
|
|
20230613,155200,292128720,12550,12550,12550,12550,0
|
|
20230613,155100,292128720,12550,12550,12550,12550,0
|
|
20230613,155000,292128720,12550,12550,12550,12550,0
|
|
20230613,154900,292128720,12550,12550,12550,12550,0
|
|
20230613,154800,292128720,12550,12550,12550,12550,0
|
|
20230613,154700,292128720,12550,12550,12550,12550,0
|
|
20230613,154600,292128720,12550,12550,12550,12550,0
|
|
20230613,154500,292128720,12550,12550,12550,12550,0
|
|
20230613,154400,292128720,12550,12550,12550,12550,0
|
|
20230613,154300,292128720,12550,12550,12550,12550,708
|
|
20230613,154200,292128720,12550,12550,12550,12550,0
|
|
20230613,154100,292128720,12550,12550,12550,12550,0
|
|
20230613,154000,292128720,12550,12550,12550,12550,0
|
|
20230613,153900,292128720,12550,12550,12550,12550,0
|
|
20230613,153800,292128720,12550,12550,12550,12550,0
|
|
20230613,153700,292128720,12550,12550,12550,12550,0
|
|
20230613,153600,292128720,12550,12550,12550,12550,0
|
|
20230613,153500,292128720,12550,12550,12550,12550,0
|
|
20230613,153400,292128720,12550,12550,12550,12550,0
|
|
20230613,153300,292128720,12550,12550,12550,12550,0
|
|
20230613,153200,292128720,12550,12550,12550,12550,0
|
|
20230613,153100,292128720,12550,12550,12550,12550,0
|
|
20230613,153000,292128720,12550,12550,12550,12550,708
|
|
20230613,152900,283243320,12770,12770,12770,12770,0
|
|
20230613,152800,283243320,12770,12770,12770,12770,0
|
|
20230613,152700,283243320,12770,12770,12770,12770,0
|
|
20230613,152600,283243320,12770,12770,12770,12770,0
|
|
20230613,152500,283243320,12770,12770,12770,12770,0
|
|
20230613,152400,283243320,12770,12770,12770,12770,0
|
|
20230613,152300,283243320,12770,12770,12770,12770,0
|
|
20230613,152200,283243320,12770,12770,12770,12770,0
|
|
20230613,152100,283243320,12770,12770,12770,12770,0
|
|
20230613,152000,283243320,12770,12770,12770,12770,0
|
|
20230613,151900,283243320,12770,12770,12770,12770,0
|
|
20230613,151800,283243320,12770,12770,12770,12770,0
|
|
20230613,151700,283243320,12770,12770,12770,12770,0
|
|
20230613,151600,283243320,12770,12770,12770,12770,0
|
|
20230613,151500,283243320,12770,12770,12770,12770,0
|
|
20230613,151400,283243320,12770,12770,12770,12770,0
|
|
20230613,151300,283243320,12770,12770,12770,12770,1
|
|
20230613,151200,283230550,12720,12720,12720,12720,0
|
|
20230613,151100,283230550,12720,12720,12720,12720,5
|
|
20230613,151000,283166950,12710,12700,12710,12700,2
|
|
20230613,150900,283141540,12680,12680,12680,12680,0
|
|
20230613,150800,283141540,12680,12690,12690,12680,50
|
|
20230613,150700,282507380,12690,12710,12710,12690,37
|
|
20230613,150600,282037820,12680,12740,12740,12680,223
|
|
20230613,150500,279205510,12770,12770,12770,12770,0
|
|
20230613,150400,279205510,12770,12770,12770,12770,0
|
|
20230613,150300,279205510,12770,12770,12770,12770,0
|
|
20230613,150200,279205510,12770,12770,12770,12770,1
|
|
20230613,150100,279192740,12790,12790,12790,12790,0
|
|
20230613,150000,279192740,12790,12790,12790,12780,89
|
|
20230613,145900,278054440,12790,12790,12790,12790,0
|
|
20230613,145800,278054440,12790,12790,12790,12790,0
|
|
20230613,145700,278054440,12790,12790,12790,12790,0
|
|
20230613,145600,278054440,12790,12790,12790,12790,0
|
|
20230613,145500,278054440,12790,12790,12790,12790,0
|
|
20230613,145400,278054440,12790,12790,12790,12790,0
|
|
20230613,145300,278054440,12790,12790,12790,12790,0
|
|
20230613,145200,278054440,12790,12790,12790,12790,0
|
|
20230613,145100,278054440,12790,12790,12790,12790,0
|
|
20230613,145000,278054440,12790,12790,12790,12790,0
|
|
20230613,144900,278054440,12790,12790,12790,12790,0
|
|
20230613,144800,278054440,12790,12790,12790,12790,1
|
|
20230613,144700,278041650,12790,12720,12790,12720,2
|
|
20230613,144600,278016140,12690,12690,12690,12690,0
|
|
20230613,144500,278016140,12690,12690,12690,12690,0
|
|
20230613,144400,278016140,12690,12690,12690,12690,0
|
|
20230613,144300,278016140,12690,12690,12690,12690,0
|
|
20230613,144200,278016140,12690,12690,12690,12690,0
|
|
20230613,144100,278016140,12690,12690,12690,12690,0
|
|
20230613,144000,278016140,12690,12690,12690,12690,0
|
|
20230613,143900,278016140,12690,12690,12690,12690,0
|
|
20230613,143800,278016140,12690,12690,12690,12690,0
|
|
20230613,143700,278016140,12690,12780,12780,12690,50
|
|
20230613,143600,277380970,12790,12790,12790,12790,0
|
|
20230613,143500,277380970,12790,12790,12790,12790,0
|
|
20230613,143400,277380970,12790,12790,12790,12790,3
|
|
20230613,143300,277342600,12790,12790,12790,12790,0
|
|
20230613,143200,277342600,12790,12790,12790,12790,0
|
|
20230613,143100,277342600,12790,12790,12790,12790,1
|
|
20230613,143000,277329810,12820,12820,12820,12820,0
|
|
20230613,142900,277329810,12820,12820,12820,12820,0
|
|
20230613,142800,277329810,12820,12820,12820,12820,0
|
|
20230613,142700,277329810,12820,12820,12820,12820,0
|
|
20230613,142600,277329810,12820,12820,12820,12820,0
|
|
20230613,142500,277329810,12820,12820,12820,12820,0
|
|
20230613,142400,277329810,12820,12820,12820,12820,0
|
|
20230613,142300,277329810,12820,12820,12820,12820,0
|
|
20230613,142200,277329810,12820,12820,12820,12820,0
|
|
20230613,142100,277329810,12820,12820,12820,12820,0
|
|
20230613,142000,277329810,12820,12820,12820,12820,0
|
|
20230613,141900,277329810,12820,12820,12820,12820,0
|
|
20230613,141800,277329810,12820,12820,12820,12820,0
|
|
20230613,141700,277329810,12820,12820,12820,12820,0
|
|
20230613,141600,277329810,12820,12820,12820,12820,0
|
|
20230613,141500,277329810,12820,12820,12820,12820,0
|
|
20230613,141400,277329810,12820,12820,12820,12820,0
|
|
20230613,141300,277329810,12820,12820,12820,12820,0
|
|
20230613,141200,277329810,12820,12820,12820,12820,0
|
|
20230613,141100,277329810,12820,12820,12820,12820,0
|
|
20230613,141000,277329810,12820,12820,12820,12820,0
|
|
20230613,140900,277329810,12820,12820,12820,12820,0
|
|
20230613,140800,277329810,12820,12820,12820,12820,0
|
|
20230613,140700,277329810,12820,12820,12820,12820,0
|
|
20230613,140600,277329810,12820,12820,12820,12820,0
|
|
20230613,140500,277329810,12820,12820,12820,12820,0
|
|
20230613,140400,277329810,12820,12820,12820,12820,0
|
|
20230613,140300,277329810,12820,12820,12820,12820,0
|
|
20230613,140200,277329810,12820,12820,12820,12820,0
|
|
20230613,140100,277329810,12820,12820,12820,12820,0
|
|
20230613,140000,277329810,12820,12780,12820,12780,112
|
|
20230613,135900,275894580,12740,12740,12740,12740,0
|
|
20230613,135800,275894580,12740,12740,12740,12740,1
|
|
20230613,135700,275881840,12810,12810,12810,12810,99
|
|
20230613,135600,274613650,12810,12800,12810,12800,6
|
|
20230613,135500,274536800,12810,12810,12810,12810,0
|
|
20230613,135400,274536800,12810,12810,12810,12810,0
|
|
20230613,135300,274536800,12810,12810,12810,12810,0
|
|
20230613,135200,274536800,12810,12800,12810,12800,3
|
|
20230613,135100,274498380,12810,12810,12810,12810,0
|
|
20230613,135000,274498380,12810,12810,12810,12810,100
|
|
20230613,134900,273217380,12810,12710,12810,12710,2
|
|
20230613,134800,273191860,12700,12700,12700,12700,0
|
|
20230613,134700,273191860,12700,12700,12700,12700,0
|
|
20230613,134600,273191860,12700,12700,12700,12700,0
|
|
20230613,134500,273191860,12700,12700,12700,12700,0
|
|
20230613,134400,273191860,12700,12700,12700,12700,0
|
|
20230613,134300,273191860,12700,12700,12700,12700,1152
|
|
20230613,134200,258561460,12700,12700,12700,12700,0
|
|
20230613,134100,258561460,12700,12700,12700,12700,0
|
|
20230613,134000,258561460,12700,12700,12700,12700,0
|
|
20230613,133900,258561460,12700,12700,12700,12700,0
|
|
20230613,133800,258561460,12700,12790,12790,12700,848
|
|
20230613,133700,247782460,12800,12800,12800,12800,4
|
|
20230613,133600,247731260,12810,12810,12810,12810,0
|
|
20230613,133500,247731260,12810,12810,12810,12810,0
|
|
20230613,133400,247731260,12810,12810,12810,12810,0
|
|
20230613,133300,247731260,12810,12810,12810,12810,5
|
|
20230613,133200,247667210,12840,12840,12840,12840,0
|
|
20230613,133100,247667210,12840,12840,12840,12840,0
|
|
20230613,133000,247667210,12840,12840,12840,12840,0
|
|
20230613,132900,247667210,12840,12840,12840,12840,0
|
|
20230613,132800,247667210,12840,12840,12840,12840,0
|
|
20230613,132700,247667210,12840,12840,12840,12840,0
|
|
20230613,132600,247667210,12840,12840,12840,12840,0
|
|
20230613,132500,247667210,12840,12840,12840,12840,0
|
|
20230613,132400,247667210,12840,12840,12840,12840,0
|
|
20230613,132300,247667210,12840,12840,12840,12840,0
|
|
20230613,132200,247667210,12840,12840,12840,12840,1
|
|
20230613,132100,247654370,12840,12840,12840,12840,0
|
|
20230613,132000,247654370,12840,12840,12840,12840,0
|
|
20230613,131900,247654370,12840,12840,12840,12840,0
|
|
20230613,131800,247654370,12840,12840,12840,12840,0
|
|
20230613,131700,247654370,12840,12840,12840,12840,0
|
|
20230613,131600,247654370,12840,12840,12840,12840,0
|
|
20230613,131500,247654370,12840,12840,12840,12840,0
|
|
20230613,131400,247654370,12840,12840,12840,12840,0
|
|
20230613,131300,247654370,12840,12840,12840,12840,0
|
|
20230613,131200,247654370,12840,12840,12840,12840,0
|
|
20230613,131100,247654370,12840,12840,12840,12840,0
|
|
20230613,131000,247654370,12840,12840,12840,12840,0
|
|
20230613,130900,247654370,12840,12840,12840,12840,0
|
|
20230613,130800,247654370,12840,12840,12840,12840,0
|
|
20230613,130700,247654370,12840,12840,12840,12840,0
|
|
20230613,130600,247654370,12840,12840,12840,12840,0
|
|
20230613,130500,247654370,12840,12840,12840,12840,0
|
|
20230613,130400,247654370,12840,12840,12840,12840,0
|
|
20230613,130300,247654370,12840,12840,12840,12840,0
|
|
20230613,130200,247654370,12840,12840,12840,12840,0
|
|
20230613,130100,247654370,12840,12840,12840,12840,0
|
|
20230613,130000,247654370,12840,12840,12840,12840,0
|
|
20230613,125900,247654370,12840,12840,12840,12840,0
|
|
20230613,125800,247654370,12840,12840,12840,12840,0
|
|
20230613,125700,247654370,12840,12840,12840,12840,0
|
|
20230613,125600,247654370,12840,12840,12840,12840,0
|
|
20230613,125500,247654370,12840,12840,12840,12840,0
|
|
20230613,125400,247654370,12840,12840,12840,12840,3
|
|
20230613,125300,247615850,12870,12870,12870,12870,0
|
|
20230613,125200,247615850,12870,12870,12870,12870,0
|
|
20230613,125100,247615850,12870,12870,12870,12870,0
|
|
20230613,125000,247615850,12870,12870,12870,12870,0
|
|
20230613,124900,247615850,12870,12870,12870,12870,0
|
|
20230613,124800,247615850,12870,12870,12870,12870,11
|
|
20230613,124700,247474280,12860,12860,12860,12860,0
|
|
20230613,124600,247474280,12860,12860,12860,12860,1
|
|
20230613,124500,247461420,12860,12860,12860,12860,0
|
|
20230613,124400,247461420,12860,12860,12860,12860,0
|
|
20230613,124300,247461420,12860,12860,12860,12860,0
|
|
20230613,124200,247461420,12860,12860,12860,12860,0
|
|
20230613,124100,247461420,12860,12860,12860,12860,0
|
|
20230613,124000,247461420,12860,12860,12860,12860,0
|
|
20230613,123900,247461420,12860,12860,12860,12860,1
|
|
20230613,123800,247448560,12840,12840,12840,12840,0
|
|
20230613,123700,247448560,12840,12840,12840,12840,0
|
|
20230613,123600,247448560,12840,12840,12840,12840,0
|
|
20230613,123500,247448560,12840,12840,12840,12840,0
|
|
20230613,123400,247448560,12840,12840,12840,12840,0
|
|
20230613,123300,247448560,12840,12840,12840,12840,9
|
|
20230613,123200,247333000,12850,12850,12850,12850,0
|
|
20230613,123100,247333000,12850,12850,12850,12850,0
|
|
20230613,123000,247333000,12850,12850,12850,12850,0
|
|
20230613,122900,247333000,12850,12850,12850,12850,0
|
|
20230613,122800,247333000,12850,12850,12850,12850,0
|
|
20230613,122700,247333000,12850,12840,12850,12840,100
|
|
20230613,122600,246048610,12840,12840,12840,12840,0
|
|
20230613,122500,246048610,12840,12840,12840,12840,0
|
|
20230613,122400,246048610,12840,12840,12840,12840,2
|
|
20230613,122300,246022930,12840,12840,12840,12840,15
|
|
20230613,122200,245830330,12840,12840,12840,12840,44
|
|
20230613,122100,245265370,12840,12840,12840,12840,0
|
|
20230613,122000,245265370,12840,12840,12840,12840,75
|
|
20230613,121900,244302370,12840,12850,12850,12840,102
|
|
20230613,121800,242992600,12860,12870,12870,12860,12
|
|
20230613,121700,242838260,12880,12880,12880,12880,2
|
|
20230613,121600,242812500,12900,12910,12910,12900,229
|
|
20230613,121500,239856200,12930,12930,12930,12930,0
|
|
20230613,121400,239856200,12930,12930,12930,12930,0
|
|
20230613,121300,239856200,12930,12930,12930,12930,0
|
|
20230613,121200,239856200,12930,12930,12930,12930,2
|
|
20230613,121100,239830340,12940,12940,12940,12940,0
|
|
20230613,121000,239830340,12940,12940,12940,12940,0
|
|
20230613,120900,239830340,12940,12940,12940,12940,1
|
|
20230613,120800,239817400,12950,12950,12950,12950,9
|
|
20230613,120700,239700850,13010,13010,13010,13010,0
|
|
20230613,120600,239700850,13010,13010,13010,13010,1
|
|
20230613,120500,239687840,13010,13010,13010,13010,3
|
|
20230613,120400,239648810,13040,13040,13040,13040,0
|
|
20230613,120300,239648810,13040,13040,13040,13040,0
|
|
20230613,120200,239648810,13040,13040,13040,13040,0
|
|
20230613,120100,239648810,13040,13040,13040,13040,0
|
|
20230613,120000,239648810,13040,13040,13040,13040,0
|
|
20230613,115900,239648810,13040,13040,13040,13040,0
|
|
20230613,115800,239648810,13040,13040,13040,13040,0
|
|
20230613,115700,239648810,13040,13030,13040,13030,100
|
|
20230613,115600,238344960,13040,13040,13040,13040,0
|
|
20230613,115500,238344960,13040,13040,13040,13040,0
|
|
20230613,115400,238344960,13040,13040,13040,13040,0
|
|
20230613,115300,238344960,13040,13000,13040,13000,51
|
|
20230613,115200,237681560,12990,12920,12990,12920,54
|
|
20230613,115100,236980380,12920,12920,12920,12920,68
|
|
20230613,115000,236101820,12920,12990,12990,12920,34
|
|
20230613,114900,235662470,12990,12990,12990,12990,0
|
|
20230613,114800,235662470,12990,12990,12990,12990,0
|
|
20230613,114700,235662470,12990,12990,12990,12990,0
|
|
20230613,114600,235662470,12990,12990,12990,12990,0
|
|
20230613,114500,235662470,12990,12990,12990,12990,0
|
|
20230613,114400,235662470,12990,12990,12990,12990,1
|
|
20230613,114300,235649480,12920,12920,12920,12920,0
|
|
20230613,114200,235649480,12920,12960,12960,12920,441
|
|
20230613,114100,229946790,13050,13050,13050,13050,0
|
|
20230613,114000,229946790,13050,13050,13050,13050,100
|
|
20230613,113900,228641790,13050,13050,13050,13050,0
|
|
20230613,113800,228641790,13050,13050,13050,13050,0
|
|
20230613,113700,228641790,13050,13050,13050,13050,13
|
|
20230613,113600,228472140,13050,13030,13050,13030,428
|
|
20230613,113500,222890870,13040,13040,13040,13040,0
|
|
20230613,113400,222890870,13040,13030,13040,13030,5
|
|
20230613,113300,222825690,13040,12950,13040,12950,55
|
|
20230613,113200,222113030,13040,13040,13040,13040,0
|
|
20230613,113100,222113030,13040,13040,13040,13040,0
|
|
20230613,113000,222113030,13040,12950,13040,12950,17
|
|
20230613,112900,221892790,13060,13060,13060,13060,1
|
|
20230613,112800,221879730,13060,13050,13060,13050,100
|
|
20230613,112700,220574230,13060,13060,13060,13060,0
|
|
20230613,112600,220574230,13060,13040,13060,13040,20
|
|
20230613,112500,220313160,13030,13040,13040,13030,216
|
|
20230613,112400,217496570,13040,13040,13040,13040,0
|
|
20230613,112300,217496570,13040,13040,13040,13040,0
|
|
20230613,112200,217496570,13040,13040,13040,13040,76
|
|
20230613,112100,216505530,13040,13000,13060,12950,331
|
|
20230613,112000,212186600,13000,13000,13000,13000,0
|
|
20230613,111900,212186600,13000,12950,13000,12950,101
|
|
20230613,111800,210878600,13000,13000,13000,13000,1
|
|
20230613,111700,210865600,12950,12950,12950,12950,0
|
|
20230613,111600,210865600,12950,12950,12950,12950,0
|
|
20230613,111500,210865600,12950,13050,13050,12950,26
|
|
20230613,111400,210528400,12970,12970,13050,12970,153
|
|
20230613,111300,208534100,13000,13000,13000,13000,40
|
|
20230613,111200,208014100,13040,13010,13040,13000,87
|
|
20230613,111100,206882500,13050,13050,13050,13050,11
|
|
20230613,111000,206738950,13010,13010,13010,13010,94
|
|
20230613,110900,205516010,13060,13060,13060,13060,16
|
|
20230613,110800,205307050,13060,13060,13060,13030,45
|
|
20230613,110700,204720160,13060,13140,13150,13060,100
|
|
20230613,110600,203407320,13060,13060,13120,13060,237
|
|
20230613,110500,200308120,13090,13150,13160,13090,148
|
|
20230613,110400,198361150,13160,12970,13160,12970,3232
|
|
20230613,110300,156308640,12970,12970,12970,12970,227
|
|
20230613,110200,153364450,12970,12960,12970,12930,109
|
|
20230613,110100,151951980,12960,12900,12960,12900,764
|
|
20230613,110000,142082420,12900,12900,12900,12900,827
|
|
20230613,105900,131414120,12900,12890,12900,12890,30
|
|
20230613,105800,131027130,12900,12800,12900,12800,1703
|
|
20230613,105700,109182630,12800,12800,12800,12800,100
|
|
20230613,105600,107902630,12800,12800,12800,12800,58
|
|
20230613,105500,107160230,12800,12800,12800,12800,0
|
|
20230613,105400,107160230,12800,12790,12800,12790,54
|
|
20230613,105300,106469460,12790,12790,12790,12790,161
|
|
20230613,105200,104410270,12790,12790,12790,12790,52
|
|
20230613,105100,103745190,12790,12790,12790,12790,330
|
|
20230613,105000,99524490,12780,12780,12780,12780,8
|
|
20230613,104900,99422250,12780,12780,12780,12780,2
|
|
20230613,104800,99396690,12790,12790,12790,12790,0
|
|
20230613,104700,99396690,12790,12790,12790,12790,0
|
|
20230613,104600,99396690,12790,12790,12790,12790,0
|
|
20230613,104500,99396690,12790,12790,12790,12790,0
|
|
20230613,104400,99396690,12790,12790,12790,12790,0
|
|
20230613,104300,99396690,12790,12790,12790,12790,0
|
|
20230613,104200,99396690,12790,12790,12790,12790,0
|
|
20230613,104100,99396690,12790,12790,12790,12790,0
|
|
20230613,104000,99396690,12790,12790,12790,12790,0
|
|
20230613,103900,99396690,12790,12790,12790,12710,114
|
|
20230613,103800,97942550,12790,12790,12790,12790,1
|
|
20230613,103700,97929760,12720,12720,12720,12720,1
|
|
20230613,103600,97917040,12790,12790,12790,12790,0
|
|
20230613,103500,97917040,12790,12790,12790,12790,0
|
|
20230613,103400,97917040,12790,12790,12790,12790,0
|
|
20230613,103300,97917040,12790,12790,12790,12790,0
|
|
20230613,103200,97917040,12790,12790,12790,12790,0
|
|
20230613,103100,97917040,12790,12790,12790,12790,8
|
|
20230613,103000,97814720,12790,12790,12790,12790,0
|
|
20230613,102900,97814720,12790,12790,12790,12790,0
|
|
20230613,102800,97814720,12790,12790,12790,12790,0
|
|
20230613,102700,97814720,12790,12790,12790,12790,30
|
|
20230613,102600,97431020,12790,12730,12790,12720,255
|
|
20230613,102500,94185540,12790,12790,12790,12790,0
|
|
20230613,102400,94185540,12790,12790,12790,12790,0
|
|
20230613,102300,94185540,12790,12790,12790,12790,0
|
|
20230613,102200,94185540,12790,12790,12790,12790,0
|
|
20230613,102100,94185540,12790,12790,12790,12790,0
|
|
20230613,102000,94185540,12790,12790,12790,12790,0
|
|
20230613,101900,94185540,12790,12790,12790,12790,0
|
|
20230613,101800,94185540,12790,12790,12790,12790,0
|
|
20230613,101700,94185540,12790,12790,12790,12790,0
|
|
20230613,101600,94185540,12790,12790,12790,12790,0
|
|
20230613,101500,94185540,12790,12780,12790,12780,20
|
|
20230613,101400,93929750,12790,12790,12790,12790,0
|
|
20230613,101300,93929750,12790,12790,12790,12790,0
|
|
20230613,101200,93929750,12790,12790,12790,12790,0
|
|
20230613,101100,93929750,12790,12790,12790,12790,0
|
|
20230613,101000,93929750,12790,12790,12790,12790,1
|
|
20230613,100900,93916960,12800,12730,12800,12730,71
|
|
20230613,100800,93013060,12800,12800,12800,12800,93
|
|
20230613,100700,91822660,12800,12800,12800,12800,0
|
|
20230613,100600,91822660,12800,12800,12800,12800,0
|
|
20230613,100500,91822660,12800,12800,12800,12800,0
|
|
20230613,100400,91822660,12800,12800,12800,12800,0
|
|
20230613,100300,91822660,12800,12800,12800,12800,0
|
|
20230613,100200,91822660,12800,12790,12800,12790,2
|
|
20230613,100100,91797070,12730,12730,12730,12730,0
|
|
20230613,100000,91797070,12730,12740,12740,12730,100
|
|
20230613,095900,90523970,12800,12800,12800,12800,0
|
|
20230613,095800,90523970,12800,12800,12800,12800,0
|
|
20230613,095700,90523970,12800,12740,12800,12730,13
|
|
20230613,095600,90358250,12800,12770,12800,12770,105
|
|
20230613,095500,89017330,12800,12800,12800,12800,0
|
|
20230613,095400,89017330,12800,12800,12800,12800,0
|
|
20230613,095300,89017330,12800,12800,12800,12800,0
|
|
20230613,095200,89017330,12800,12800,12800,12800,1
|
|
20230613,095100,89004530,12800,12800,12800,12800,1
|
|
20230613,095000,88991730,12770,12770,12770,12770,0
|
|
20230613,094900,88991730,12770,12770,12770,12770,0
|
|
20230613,094800,88991730,12770,12770,12770,12770,0
|
|
20230613,094700,88991730,12770,12770,12770,12770,0
|
|
20230613,094600,88991730,12770,12770,12770,12770,100
|
|
20230613,094500,87714730,12810,12810,12810,12810,0
|
|
20230613,094400,87714730,12810,12810,12810,12810,0
|
|
20230613,094300,87714730,12810,12810,12810,12810,152
|
|
20230613,094200,85767610,12810,12810,12810,12810,10
|
|
20230613,094100,85639510,12810,12810,12810,12810,0
|
|
20230613,094000,85639510,12810,12810,12810,12810,437
|
|
20230613,093900,80041540,12810,12810,12810,12810,0
|
|
20230613,093800,80041540,12810,12810,12810,12810,67
|
|
20230613,093700,79183270,12870,12870,12870,12870,0
|
|
20230613,093600,79183270,12870,12870,12900,12870,128
|
|
20230613,093500,77535850,12900,12870,12900,12870,45
|
|
20230613,093400,76955500,12870,12880,12890,12870,81
|
|
20230613,093300,75912850,12900,12880,12900,12880,537
|
|
20230613,093200,68987940,12880,12870,12900,12870,13
|
|
20230613,093100,68820410,12900,12880,12900,12850,57
|
|
20230613,093000,68086630,12910,12920,12920,12880,16
|
|
20230613,092900,67880120,12940,12890,12940,12890,696
|
|
20230613,092800,58884430,12890,12940,12940,12890,101
|
|
20230613,092700,57582490,12900,12790,12950,12790,637
|
|
20230613,092600,49380610,12790,12680,12790,12680,279
|
|
20230613,092500,45827690,12680,12650,12680,12650,76
|
|
20230613,092400,44865340,12650,12640,12650,12640,8
|
|
20230613,092300,44764210,12640,12600,12640,12600,216
|
|
20230613,092200,42035780,12600,12570,12600,12570,46
|
|
20230613,092100,41457010,12560,12540,12560,12540,65
|
|
20230613,092000,40641170,12540,12540,12540,12540,12
|
|
20230613,091900,40490690,12550,12550,12550,12550,26
|
|
20230613,091800,40164390,12550,12560,12600,12550,73
|
|
20230613,091700,39247480,12550,12470,12550,12470,267
|
|
20230613,091600,35911170,12450,12430,12450,12430,266
|
|
20230613,091500,32602900,12430,12430,12430,12430,0
|
|
20230613,091400,32602900,12430,12430,12430,12430,0
|
|
20230613,091300,32602900,12430,12430,12430,12430,0
|
|
20230613,091200,32602900,12430,12430,12430,12430,5
|
|
20230613,091100,32540750,12430,12430,12430,12430,45
|
|
20230613,091000,31981400,12430,12430,12430,12430,0
|
|
20230613,090900,31981400,12430,12440,12440,12430,42
|
|
20230613,090800,31459330,12400,12400,12400,12400,441
|
|
20230613,090700,25990930,12400,12460,12470,12400,697
|
|
20230613,090600,17340420,12460,12440,12460,12410,744
|
|
20230613,090500,8106020,12440,12440,12440,12440,4
|
|
20230613,090400,8056260,12490,12490,12490,12490,0
|
|
20230613,090300,8056260,12490,12490,12490,12490,4
|
|
20230613,090200,8006300,12490,12490,12490,12490,10
|
|
20230613,090100,7881400,12490,12480,12490,12410,603
|
|
20230613,090000,385200,12600,12420,12600,12420,31
|