656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,195300,84274160,12460,12460,12460,12460,310
|
|
20230615,195200,84274160,12460,12460,12460,12460,0
|
|
20230615,195100,84274160,12460,12460,12460,12460,0
|
|
20230615,195000,84274160,12460,12460,12460,12460,0
|
|
20230615,194900,84274160,12460,12460,12460,12460,0
|
|
20230615,194800,84274160,12460,12460,12460,12460,0
|
|
20230615,194700,84274160,12460,12460,12460,12460,0
|
|
20230615,194600,84274160,12460,12460,12460,12460,0
|
|
20230615,194500,84274160,12460,12460,12460,12460,0
|
|
20230615,194400,84274160,12460,12460,12460,12460,0
|
|
20230615,194300,84274160,12460,12460,12460,12460,0
|
|
20230615,194200,84274160,12460,12460,12460,12460,0
|
|
20230615,194100,84274160,12460,12460,12460,12460,0
|
|
20230615,194000,84274160,12460,12460,12460,12460,0
|
|
20230615,193900,84274160,12460,12460,12460,12460,0
|
|
20230615,193800,84274160,12460,12460,12460,12460,0
|
|
20230615,193700,84274160,12460,12460,12460,12460,0
|
|
20230615,193600,84274160,12460,12460,12460,12460,0
|
|
20230615,193500,84274160,12460,12460,12460,12460,0
|
|
20230615,193400,84274160,12460,12460,12460,12460,0
|
|
20230615,193300,84274160,12460,12460,12460,12460,0
|
|
20230615,193200,84274160,12460,12460,12460,12460,0
|
|
20230615,193100,84274160,12460,12460,12460,12460,0
|
|
20230615,193000,84274160,12460,12460,12460,12460,0
|
|
20230615,192900,84274160,12460,12460,12460,12460,0
|
|
20230615,192800,84274160,12460,12460,12460,12460,0
|
|
20230615,192700,84274160,12460,12460,12460,12460,0
|
|
20230615,192600,84274160,12460,12460,12460,12460,0
|
|
20230615,192500,84274160,12460,12460,12460,12460,0
|
|
20230615,192400,84274160,12460,12460,12460,12460,0
|
|
20230615,192300,84274160,12460,12460,12460,12460,310
|
|
20230615,192200,84274160,12460,12460,12460,12460,0
|
|
20230615,192100,84274160,12460,12460,12460,12460,0
|
|
20230615,192000,84274160,12460,12460,12460,12460,0
|
|
20230615,191900,84274160,12460,12460,12460,12460,0
|
|
20230615,191800,84274160,12460,12460,12460,12460,0
|
|
20230615,191700,84274160,12460,12460,12460,12460,0
|
|
20230615,191600,84274160,12460,12460,12460,12460,0
|
|
20230615,191500,84274160,12460,12460,12460,12460,0
|
|
20230615,191400,84274160,12460,12460,12460,12460,0
|
|
20230615,191300,84274160,12460,12460,12460,12460,0
|
|
20230615,191200,84274160,12460,12460,12460,12460,0
|
|
20230615,191100,84274160,12460,12460,12460,12460,0
|
|
20230615,191000,84274160,12460,12460,12460,12460,0
|
|
20230615,190900,84274160,12460,12460,12460,12460,0
|
|
20230615,190800,84274160,12460,12460,12460,12460,0
|
|
20230615,190700,84274160,12460,12460,12460,12460,0
|
|
20230615,190600,84274160,12460,12460,12460,12460,0
|
|
20230615,190500,84274160,12460,12460,12460,12460,0
|
|
20230615,190400,84274160,12460,12460,12460,12460,0
|
|
20230615,190300,84274160,12460,12460,12460,12460,0
|
|
20230615,190200,84274160,12460,12460,12460,12460,0
|
|
20230615,190100,84274160,12460,12460,12460,12460,0
|
|
20230615,190000,84274160,12460,12460,12460,12460,0
|
|
20230615,185900,84274160,12460,12460,12460,12460,0
|
|
20230615,185800,84274160,12460,12460,12460,12460,0
|
|
20230615,185700,84274160,12460,12460,12460,12460,0
|
|
20230615,185600,84274160,12460,12460,12460,12460,0
|
|
20230615,185500,84274160,12460,12460,12460,12460,0
|
|
20230615,185400,84274160,12460,12460,12460,12460,0
|
|
20230615,185300,84274160,12460,12460,12460,12460,310
|
|
20230615,185200,84274160,12460,12460,12460,12460,0
|
|
20230615,185100,84274160,12460,12460,12460,12460,0
|
|
20230615,185000,84274160,12460,12460,12460,12460,0
|
|
20230615,184900,84274160,12460,12460,12460,12460,0
|
|
20230615,184800,84274160,12460,12460,12460,12460,0
|
|
20230615,184700,84274160,12460,12460,12460,12460,0
|
|
20230615,184600,84274160,12460,12460,12460,12460,0
|
|
20230615,184500,84274160,12460,12460,12460,12460,0
|
|
20230615,184400,84274160,12460,12460,12460,12460,0
|
|
20230615,184300,84274160,12460,12460,12460,12460,0
|
|
20230615,184200,84274160,12460,12460,12460,12460,0
|
|
20230615,184100,84274160,12460,12460,12460,12460,0
|
|
20230615,184000,84274160,12460,12460,12460,12460,0
|
|
20230615,183900,84274160,12460,12460,12460,12460,0
|
|
20230615,183800,84274160,12460,12460,12460,12460,0
|
|
20230615,183700,84274160,12460,12460,12460,12460,0
|
|
20230615,183600,84274160,12460,12460,12460,12460,0
|
|
20230615,183500,84274160,12460,12460,12460,12460,0
|
|
20230615,183400,84274160,12460,12460,12460,12460,0
|
|
20230615,183300,84274160,12460,12460,12460,12460,0
|
|
20230615,183200,84274160,12460,12460,12460,12460,0
|
|
20230615,183100,84274160,12460,12460,12460,12460,0
|
|
20230615,183000,84274160,12460,12460,12460,12460,0
|
|
20230615,182900,84274160,12460,12460,12460,12460,0
|
|
20230615,182800,84274160,12460,12460,12460,12460,0
|
|
20230615,182700,84274160,12460,12460,12460,12460,0
|
|
20230615,182600,84274160,12460,12460,12460,12460,0
|
|
20230615,182500,84274160,12460,12460,12460,12460,0
|
|
20230615,182400,84274160,12460,12460,12460,12460,0
|
|
20230615,182300,84274160,12460,12460,12460,12460,310
|
|
20230615,182200,84274160,12460,12460,12460,12460,0
|
|
20230615,182100,84274160,12460,12460,12460,12460,0
|
|
20230615,182000,84274160,12460,12460,12460,12460,0
|
|
20230615,181900,84274160,12460,12460,12460,12460,0
|
|
20230615,181800,84274160,12460,12460,12460,12460,0
|
|
20230615,181700,84274160,12460,12460,12460,12460,0
|
|
20230615,181600,84274160,12460,12460,12460,12460,0
|
|
20230615,181500,84274160,12460,12460,12460,12460,0
|
|
20230615,181400,84274160,12460,12460,12460,12460,0
|
|
20230615,181300,84274160,12460,12460,12460,12460,0
|
|
20230615,181200,84274160,12460,12460,12460,12460,0
|
|
20230615,181100,84274160,12460,12460,12460,12460,0
|
|
20230615,181000,84274160,12460,12460,12460,12460,0
|
|
20230615,180900,84274160,12460,12460,12460,12460,0
|
|
20230615,180800,84274160,12460,12460,12460,12460,0
|
|
20230615,180700,84274160,12460,12460,12460,12460,0
|
|
20230615,180600,84274160,12460,12460,12460,12460,0
|
|
20230615,180500,84274160,12460,12460,12460,12460,0
|
|
20230615,180400,84274160,12460,12460,12460,12460,0
|
|
20230615,180300,84274160,12460,12460,12460,12460,0
|
|
20230615,180200,84274160,12460,12460,12460,12460,0
|
|
20230615,180100,84274160,12460,12460,12460,12460,0
|
|
20230615,180000,84274160,12460,12460,12460,12460,0
|
|
20230615,175900,84274160,12460,12460,12460,12460,0
|
|
20230615,175800,84274160,12460,12460,12460,12460,0
|
|
20230615,175700,84274160,12460,12460,12460,12460,0
|
|
20230615,175600,84274160,12460,12460,12460,12460,0
|
|
20230615,175500,84274160,12460,12460,12460,12460,0
|
|
20230615,175400,84274160,12460,12460,12460,12460,0
|
|
20230615,175300,84274160,12460,12460,12460,12460,310
|
|
20230615,175200,84274160,12460,12460,12460,12460,0
|
|
20230615,175100,84274160,12460,12460,12460,12460,0
|
|
20230615,175000,84274160,12460,12460,12460,12460,0
|
|
20230615,174900,84274160,12460,12460,12460,12460,0
|
|
20230615,174800,84274160,12460,12460,12460,12460,0
|
|
20230615,174700,84274160,12460,12460,12460,12460,0
|
|
20230615,174600,84274160,12460,12460,12460,12460,0
|
|
20230615,174500,84274160,12460,12460,12460,12460,0
|
|
20230615,174400,84274160,12460,12460,12460,12460,0
|
|
20230615,174300,84274160,12460,12460,12460,12460,0
|
|
20230615,174200,84274160,12460,12460,12460,12460,0
|
|
20230615,174100,84274160,12460,12460,12460,12460,0
|
|
20230615,174000,84274160,12460,12460,12460,12460,0
|
|
20230615,173900,84274160,12460,12460,12460,12460,0
|
|
20230615,173800,84274160,12460,12460,12460,12460,0
|
|
20230615,173700,84274160,12460,12460,12460,12460,0
|
|
20230615,173600,84274160,12460,12460,12460,12460,0
|
|
20230615,173500,84274160,12460,12460,12460,12460,0
|
|
20230615,173400,84274160,12460,12460,12460,12460,0
|
|
20230615,173300,84274160,12460,12460,12460,12460,0
|
|
20230615,173200,84274160,12460,12460,12460,12460,0
|
|
20230615,173100,84274160,12460,12460,12460,12460,0
|
|
20230615,173000,84274160,12460,12460,12460,12460,0
|
|
20230615,172900,84274160,12460,12460,12460,12460,0
|
|
20230615,172800,84274160,12460,12460,12460,12460,0
|
|
20230615,172700,84274160,12460,12460,12460,12460,0
|
|
20230615,172600,84274160,12460,12460,12460,12460,0
|
|
20230615,172500,84274160,12460,12460,12460,12460,0
|
|
20230615,172400,84274160,12460,12460,12460,12460,0
|
|
20230615,172300,84274160,12460,12460,12460,12460,310
|
|
20230615,172200,84274160,12460,12460,12460,12460,0
|
|
20230615,172100,84274160,12460,12460,12460,12460,0
|
|
20230615,172000,84274160,12460,12460,12460,12460,0
|
|
20230615,171900,84274160,12460,12460,12460,12460,0
|
|
20230615,171800,84274160,12460,12460,12460,12460,0
|
|
20230615,171700,84274160,12460,12460,12460,12460,0
|
|
20230615,171600,84274160,12460,12460,12460,12460,0
|
|
20230615,171500,84274160,12460,12460,12460,12460,0
|
|
20230615,171400,84274160,12460,12460,12460,12460,0
|
|
20230615,171300,84274160,12460,12460,12460,12460,0
|
|
20230615,171200,84274160,12460,12460,12460,12460,0
|
|
20230615,171100,84274160,12460,12460,12460,12460,0
|
|
20230615,171000,84274160,12460,12460,12460,12460,0
|
|
20230615,170900,84274160,12460,12460,12460,12460,0
|
|
20230615,170800,84274160,12460,12460,12460,12460,0
|
|
20230615,170700,84274160,12460,12460,12460,12460,0
|
|
20230615,170600,84274160,12460,12460,12460,12460,0
|
|
20230615,170500,84274160,12460,12460,12460,12460,0
|
|
20230615,170400,84274160,12460,12460,12460,12460,0
|
|
20230615,170300,84274160,12460,12460,12460,12460,0
|
|
20230615,170200,84274160,12460,12460,12460,12460,0
|
|
20230615,170100,84274160,12460,12460,12460,12460,0
|
|
20230615,170000,84274160,12460,12460,12460,12460,0
|
|
20230615,165900,84274160,12460,12460,12460,12460,0
|
|
20230615,165800,84274160,12460,12460,12460,12460,0
|
|
20230615,165700,84274160,12460,12460,12460,12460,0
|
|
20230615,165600,84274160,12460,12460,12460,12460,0
|
|
20230615,165500,84274160,12460,12460,12460,12460,0
|
|
20230615,165400,84274160,12460,12460,12460,12460,0
|
|
20230615,165300,84274160,12460,12460,12460,12460,310
|
|
20230615,165200,84274160,12460,12460,12460,12460,0
|
|
20230615,165100,84274160,12460,12460,12460,12460,0
|
|
20230615,165000,84274160,12460,12460,12460,12460,0
|
|
20230615,164900,84274160,12460,12460,12460,12460,0
|
|
20230615,164800,84274160,12460,12460,12460,12460,0
|
|
20230615,164700,84274160,12460,12460,12460,12460,0
|
|
20230615,164600,84274160,12460,12460,12460,12460,0
|
|
20230615,164500,84274160,12460,12460,12460,12460,0
|
|
20230615,164400,84274160,12460,12460,12460,12460,0
|
|
20230615,164300,84274160,12460,12460,12460,12460,0
|
|
20230615,164200,84274160,12460,12460,12460,12460,0
|
|
20230615,164100,84274160,12460,12460,12460,12460,0
|
|
20230615,164000,84274160,12460,12460,12460,12460,0
|
|
20230615,163900,84274160,12460,12460,12460,12460,0
|
|
20230615,163800,84274160,12460,12460,12460,12460,0
|
|
20230615,163700,84274160,12460,12460,12460,12460,0
|
|
20230615,163600,84274160,12460,12460,12460,12460,0
|
|
20230615,163500,84274160,12460,12460,12460,12460,0
|
|
20230615,163400,84274160,12460,12460,12460,12460,0
|
|
20230615,163300,84274160,12460,12460,12460,12460,0
|
|
20230615,163200,84274160,12460,12460,12460,12460,0
|
|
20230615,163100,84274160,12460,12460,12460,12460,0
|
|
20230615,163000,84274160,12460,12460,12460,12460,0
|
|
20230615,162900,84274160,12460,12460,12460,12460,0
|
|
20230615,162800,84274160,12460,12460,12460,12460,0
|
|
20230615,162700,84274160,12460,12460,12460,12460,0
|
|
20230615,162600,84274160,12460,12460,12460,12460,0
|
|
20230615,162500,84274160,12460,12460,12460,12460,0
|
|
20230615,162400,84274160,12460,12460,12460,12460,0
|
|
20230615,162300,84274160,12460,12460,12460,12460,310
|
|
20230615,162200,84274160,12460,12460,12460,12460,0
|
|
20230615,162100,84274160,12460,12460,12460,12460,0
|
|
20230615,162000,84274160,12460,12460,12460,12460,0
|
|
20230615,161900,84274160,12460,12460,12460,12460,0
|
|
20230615,161800,84274160,12460,12460,12460,12460,0
|
|
20230615,161700,84274160,12460,12460,12460,12460,0
|
|
20230615,161600,84274160,12460,12460,12460,12460,0
|
|
20230615,161500,84274160,12460,12460,12460,12460,0
|
|
20230615,161400,84274160,12460,12460,12460,12460,0
|
|
20230615,161300,84274160,12460,12460,12460,12460,0
|
|
20230615,161200,84274160,12460,12460,12460,12460,0
|
|
20230615,161100,84274160,12460,12460,12460,12460,0
|
|
20230615,161000,84274160,12460,12460,12460,12460,0
|
|
20230615,160900,84274160,12460,12460,12460,12460,0
|
|
20230615,160800,84274160,12460,12460,12460,12460,0
|
|
20230615,160700,84274160,12460,12460,12460,12460,0
|
|
20230615,160600,84274160,12460,12460,12460,12460,0
|
|
20230615,160500,84274160,12460,12460,12460,12460,0
|
|
20230615,160400,84274160,12460,12460,12460,12460,0
|
|
20230615,160300,84274160,12460,12460,12460,12460,0
|
|
20230615,160200,84274160,12460,12460,12460,12460,0
|
|
20230615,160100,84274160,12460,12460,12460,12460,0
|
|
20230615,160000,84274160,12460,12460,12460,12460,0
|
|
20230615,155900,84274160,12460,12460,12460,12460,0
|
|
20230615,155800,84274160,12460,12460,12460,12460,0
|
|
20230615,155700,84274160,12460,12460,12460,12460,0
|
|
20230615,155600,84274160,12460,12460,12460,12460,0
|
|
20230615,155500,84274160,12460,12460,12460,12460,0
|
|
20230615,155400,84274160,12460,12460,12460,12460,0
|
|
20230615,155300,84274160,12460,12460,12460,12460,310
|
|
20230615,155200,84274160,12460,12460,12460,12460,0
|
|
20230615,155100,84274160,12460,12460,12460,12460,0
|
|
20230615,155000,84274160,12460,12460,12460,12460,0
|
|
20230615,154900,84274160,12460,12460,12460,12460,0
|
|
20230615,154800,84274160,12460,12460,12460,12460,0
|
|
20230615,154700,84274160,12460,12460,12460,12460,0
|
|
20230615,154600,84274160,12460,12460,12460,12460,0
|
|
20230615,154500,84274160,12460,12460,12460,12460,0
|
|
20230615,154400,84274160,12460,12460,12460,12460,0
|
|
20230615,154300,84274160,12460,12460,12460,12460,0
|
|
20230615,154200,84274160,12460,12460,12460,12460,0
|
|
20230615,154100,84274160,12460,12460,12460,12460,0
|
|
20230615,154000,84274160,12460,12460,12460,12460,0
|
|
20230615,153900,84274160,12460,12460,12460,12460,0
|
|
20230615,153800,84274160,12460,12460,12460,12460,0
|
|
20230615,153700,84274160,12460,12460,12460,12460,0
|
|
20230615,153600,84274160,12460,12460,12460,12460,0
|
|
20230615,153500,84274160,12460,12460,12460,12460,0
|
|
20230615,153400,84274160,12460,12460,12460,12460,0
|
|
20230615,153300,84274160,12460,12460,12460,12460,0
|
|
20230615,153200,84274160,12460,12460,12460,12460,0
|
|
20230615,153100,84274160,12460,12460,12460,12460,0
|
|
20230615,153000,84274160,12460,12460,12460,12460,310
|
|
20230615,152900,80411560,12590,12590,12590,12590,0
|
|
20230615,152800,80411560,12590,12590,12590,12590,0
|
|
20230615,152700,80411560,12590,12590,12590,12590,0
|
|
20230615,152600,80411560,12590,12590,12590,12590,0
|
|
20230615,152500,80411560,12590,12590,12590,12590,0
|
|
20230615,152400,80411560,12590,12590,12590,12590,0
|
|
20230615,152300,80411560,12590,12590,12590,12590,0
|
|
20230615,152200,80411560,12590,12590,12590,12590,0
|
|
20230615,152100,80411560,12590,12590,12590,12590,0
|
|
20230615,152000,80411560,12590,12590,12590,12590,0
|
|
20230615,151900,80411560,12590,12570,12590,12570,4
|
|
20230615,151800,80361250,12580,12560,12580,12560,3
|
|
20230615,151700,80323540,12580,12580,12580,12580,0
|
|
20230615,151600,80323540,12580,12580,12580,12580,0
|
|
20230615,151500,80323540,12580,12560,12580,12560,2
|
|
20230615,151400,80298400,12560,12530,12560,12530,6
|
|
20230615,151300,80223190,12540,12540,12540,12540,0
|
|
20230615,151200,80223190,12540,12520,12540,12520,10
|
|
20230615,151100,80097960,12490,12490,12490,12490,0
|
|
20230615,151000,80097960,12490,12490,12490,12490,0
|
|
20230615,150900,80097960,12490,12490,12490,12490,1
|
|
20230615,150800,80085470,12560,12560,12560,12560,0
|
|
20230615,150700,80085470,12560,12560,12560,12560,0
|
|
20230615,150600,80085470,12560,12560,12560,12560,0
|
|
20230615,150500,80085470,12560,12490,12560,12490,2
|
|
20230615,150400,80060420,12550,12550,12550,12550,1
|
|
20230615,150300,80047870,12540,12540,12540,12540,0
|
|
20230615,150200,80047870,12540,12540,12540,12540,0
|
|
20230615,150100,80047870,12540,12540,12540,12540,0
|
|
20230615,150000,80047870,12540,12530,12540,12530,2
|
|
20230615,145900,80022800,12480,12480,12480,12480,0
|
|
20230615,145800,80022800,12480,12480,12480,12480,0
|
|
20230615,145700,80022800,12480,12490,12490,12480,489
|
|
20230615,145600,73919690,12480,12480,12480,12480,0
|
|
20230615,145500,73919690,12480,12480,12480,12480,0
|
|
20230615,145400,73919690,12480,12480,12480,12480,0
|
|
20230615,145300,73919690,12480,12480,12480,12480,0
|
|
20230615,145200,73919690,12480,12480,12480,12480,0
|
|
20230615,145100,73919690,12480,12480,12480,12480,0
|
|
20230615,145000,73919690,12480,12480,12480,12480,0
|
|
20230615,144900,73919690,12480,12480,12480,12480,0
|
|
20230615,144800,73919690,12480,12480,12480,12480,0
|
|
20230615,144700,73919690,12480,12480,12480,12480,0
|
|
20230615,144600,73919690,12480,12620,12620,12480,536
|
|
20230615,144500,67203220,12630,12630,12630,12630,0
|
|
20230615,144400,67203220,12630,12630,12630,12630,0
|
|
20230615,144300,67203220,12630,12630,12630,12630,0
|
|
20230615,144200,67203220,12630,12630,12630,12630,0
|
|
20230615,144100,67203220,12630,12630,12630,12630,0
|
|
20230615,144000,67203220,12630,12630,12630,12630,0
|
|
20230615,143900,67203220,12630,12630,12630,12630,0
|
|
20230615,143800,67203220,12630,12630,12630,12630,0
|
|
20230615,143700,67203220,12630,12630,12630,12630,6
|
|
20230615,143600,67127440,12650,12650,12650,12650,0
|
|
20230615,143500,67127440,12650,12650,12650,12650,0
|
|
20230615,143400,67127440,12650,12650,12650,12650,0
|
|
20230615,143300,67127440,12650,12650,12650,12650,0
|
|
20230615,143200,67127440,12650,12650,12650,12650,0
|
|
20230615,143100,67127440,12650,12650,12650,12650,0
|
|
20230615,143000,67127440,12650,12650,12650,12650,0
|
|
20230615,142900,67127440,12650,12650,12650,12650,1
|
|
20230615,142800,67114790,12630,12630,12630,12630,0
|
|
20230615,142700,67114790,12630,12630,12630,12630,0
|
|
20230615,142600,67114790,12630,12630,12630,12630,0
|
|
20230615,142500,67114790,12630,12630,12630,12630,0
|
|
20230615,142400,67114790,12630,12630,12630,12630,0
|
|
20230615,142300,67114790,12630,12630,12630,12630,10
|
|
20230615,142200,66988490,12650,12650,12650,12650,0
|
|
20230615,142100,66988490,12650,12650,12650,12650,0
|
|
20230615,142000,66988490,12650,12650,12650,12650,0
|
|
20230615,141900,66988490,12650,12650,12650,12650,0
|
|
20230615,141800,66988490,12650,12650,12650,12650,0
|
|
20230615,141700,66988490,12650,12650,12650,12650,0
|
|
20230615,141600,66988490,12650,12650,12650,12650,0
|
|
20230615,141500,66988490,12650,12650,12650,12650,0
|
|
20230615,141400,66988490,12650,12650,12650,12650,0
|
|
20230615,141300,66988490,12650,12640,12650,12640,2
|
|
20230615,141200,66963200,12650,12650,12650,12650,0
|
|
20230615,141100,66963200,12650,12650,12650,12650,0
|
|
20230615,141000,66963200,12650,12650,12650,12650,0
|
|
20230615,140900,66963200,12650,12650,12650,12650,107
|
|
20230615,140800,65609650,12650,12640,12650,12640,200
|
|
20230615,140700,63080660,12650,12650,12650,12650,0
|
|
20230615,140600,63080660,12650,12650,12650,12650,0
|
|
20230615,140500,63080660,12650,12650,12650,12650,0
|
|
20230615,140400,63080660,12650,12650,12650,12650,0
|
|
20230615,140300,63080660,12650,12650,12650,12650,0
|
|
20230615,140200,63080660,12650,12650,12650,12650,202
|
|
20230615,140100,60525360,12650,12650,12650,12650,0
|
|
20230615,140000,60525360,12650,12650,12650,12650,0
|
|
20230615,135900,60525360,12650,12650,12650,12650,0
|
|
20230615,135800,60525360,12650,12650,12650,12650,0
|
|
20230615,135700,60525360,12650,12650,12650,12650,0
|
|
20230615,135600,60525360,12650,12650,12650,12650,0
|
|
20230615,135500,60525360,12650,12640,12650,12640,500
|
|
20230615,135400,54201580,12640,12640,12640,12640,0
|
|
20230615,135300,54201580,12640,12640,12640,12640,0
|
|
20230615,135200,54201580,12640,12640,12640,12640,0
|
|
20230615,135100,54201580,12640,12640,12640,12640,0
|
|
20230615,135000,54201580,12640,12640,12640,12640,0
|
|
20230615,134900,54201580,12640,12640,12640,12640,0
|
|
20230615,134800,54201580,12640,12640,12640,12640,0
|
|
20230615,134700,54201580,12640,12640,12640,12640,0
|
|
20230615,134600,54201580,12640,12640,12640,12640,0
|
|
20230615,134500,54201580,12640,12640,12640,12640,0
|
|
20230615,134400,54201580,12640,12640,12640,12640,0
|
|
20230615,134300,54201580,12640,12640,12640,12640,0
|
|
20230615,134200,54201580,12640,12640,12640,12640,0
|
|
20230615,134100,54201580,12640,12640,12640,12640,0
|
|
20230615,134000,54201580,12640,12640,12640,12640,0
|
|
20230615,133900,54201580,12640,12640,12640,12640,0
|
|
20230615,133800,54201580,12640,12640,12640,12640,0
|
|
20230615,133700,54201580,12640,12640,12640,12640,0
|
|
20230615,133600,54201580,12640,12640,12640,12640,0
|
|
20230615,133500,54201580,12640,12640,12640,12640,0
|
|
20230615,133400,54201580,12640,12640,12640,12640,0
|
|
20230615,133300,54201580,12640,12640,12640,12640,0
|
|
20230615,133200,54201580,12640,12640,12640,12640,0
|
|
20230615,133100,54201580,12640,12640,12640,12640,0
|
|
20230615,133000,54201580,12640,12640,12640,12640,0
|
|
20230615,132900,54201580,12640,12640,12640,12640,0
|
|
20230615,132800,54201580,12640,12640,12640,12640,0
|
|
20230615,132700,54201580,12640,12640,12640,12640,0
|
|
20230615,132600,54201580,12640,12640,12640,12640,0
|
|
20230615,132500,54201580,12640,12640,12640,12640,0
|
|
20230615,132400,54201580,12640,12640,12640,12640,0
|
|
20230615,132300,54201580,12640,12640,12640,12640,1
|
|
20230615,132200,54188940,12540,12540,12540,12540,0
|
|
20230615,132100,54188940,12540,12540,12540,12540,14
|
|
20230615,132000,54013380,12540,12540,12540,12540,3
|
|
20230615,131900,53975760,12540,12540,12540,12540,5
|
|
20230615,131800,53913060,12530,12550,12550,12530,81
|
|
20230615,131700,52896870,12650,12650,12650,12650,0
|
|
20230615,131600,52896870,12650,12650,12650,12650,0
|
|
20230615,131500,52896870,12650,12650,12650,12650,0
|
|
20230615,131400,52896870,12650,12650,12650,12650,0
|
|
20230615,131300,52896870,12650,12650,12650,12650,0
|
|
20230615,131200,52896870,12650,12650,12650,12650,89
|
|
20230615,131100,51771020,12650,12650,12650,12650,0
|
|
20230615,131000,51771020,12650,12580,12650,12580,38
|
|
20230615,130900,51291860,12550,12550,12550,12550,0
|
|
20230615,130800,51291860,12550,12570,12570,12550,100
|
|
20230615,130700,50035400,12580,12580,12580,12580,0
|
|
20230615,130600,50035400,12580,12580,12580,12580,0
|
|
20230615,130500,50035400,12580,12580,12580,12580,0
|
|
20230615,130400,50035400,12580,12580,12580,12580,0
|
|
20230615,130300,50035400,12580,12580,12580,12580,12
|
|
20230615,130200,49884440,12580,12580,12580,12580,4
|
|
20230615,130100,49834120,12580,12580,12580,12580,0
|
|
20230615,130000,49834120,12580,12580,12580,12580,0
|
|
20230615,125900,49834120,12580,12580,12580,12580,0
|
|
20230615,125800,49834120,12580,12590,12590,12580,83
|
|
20230615,125700,48789660,12600,12600,12600,12600,21
|
|
20230615,125600,48525060,12600,12600,12600,12600,0
|
|
20230615,125500,48525060,12600,12600,12600,12600,13
|
|
20230615,125400,48361260,12600,12600,12600,12600,0
|
|
20230615,125300,48361260,12600,12600,12600,12600,0
|
|
20230615,125200,48361260,12600,12600,12600,12600,2
|
|
20230615,125100,48336060,12650,12650,12650,12650,0
|
|
20230615,125000,48336060,12650,12650,12650,12650,0
|
|
20230615,124900,48336060,12650,12650,12650,12650,0
|
|
20230615,124800,48336060,12650,12650,12650,12650,1
|
|
20230615,124700,48323410,12590,12600,12600,12590,50
|
|
20230615,124600,47693610,12650,12650,12650,12650,0
|
|
20230615,124500,47693610,12650,12650,12650,12650,0
|
|
20230615,124400,47693610,12650,12650,12650,12650,0
|
|
20230615,124300,47693610,12650,12650,12650,12650,0
|
|
20230615,124200,47693610,12650,12650,12650,12650,0
|
|
20230615,124100,47693610,12650,12650,12650,12650,0
|
|
20230615,124000,47693610,12650,12650,12650,12650,0
|
|
20230615,123900,47693610,12650,12650,12650,12650,0
|
|
20230615,123800,47693610,12650,12650,12650,12650,0
|
|
20230615,123700,47693610,12650,12650,12650,12650,0
|
|
20230615,123600,47693610,12650,12650,12650,12650,0
|
|
20230615,123500,47693610,12650,12650,12650,12650,0
|
|
20230615,123400,47693610,12650,12650,12650,12650,0
|
|
20230615,123300,47693610,12650,12650,12650,12650,0
|
|
20230615,123200,47693610,12650,12650,12650,12650,0
|
|
20230615,123100,47693610,12650,12650,12650,12650,0
|
|
20230615,123000,47693610,12650,12650,12650,12650,0
|
|
20230615,122900,47693610,12650,12650,12650,12650,0
|
|
20230615,122800,47693610,12650,12650,12650,12650,0
|
|
20230615,122700,47693610,12650,12650,12650,12650,0
|
|
20230615,122600,47693610,12650,12650,12650,12650,0
|
|
20230615,122500,47693610,12650,12650,12650,12650,0
|
|
20230615,122400,47693610,12650,12650,12650,12650,0
|
|
20230615,122300,47693610,12650,12650,12650,12650,0
|
|
20230615,122200,47693610,12650,12650,12650,12650,0
|
|
20230615,122100,47693610,12650,12650,12650,12650,0
|
|
20230615,122000,47693610,12650,12650,12650,12650,0
|
|
20230615,121900,47693610,12650,12650,12650,12650,0
|
|
20230615,121800,47693610,12650,12650,12650,12650,0
|
|
20230615,121700,47693610,12650,12650,12650,12650,0
|
|
20230615,121600,47693610,12650,12650,12650,12650,0
|
|
20230615,121500,47693610,12650,12650,12650,12650,0
|
|
20230615,121400,47693610,12650,12650,12650,12650,0
|
|
20230615,121300,47693610,12650,12650,12650,12650,0
|
|
20230615,121200,47693610,12650,12650,12650,12650,0
|
|
20230615,121100,47693610,12650,12650,12650,12650,0
|
|
20230615,121000,47693610,12650,12650,12650,12650,0
|
|
20230615,120900,47693610,12650,12650,12650,12650,0
|
|
20230615,120800,47693610,12650,12650,12650,12650,0
|
|
20230615,120700,47693610,12650,12650,12650,12650,0
|
|
20230615,120600,47693610,12650,12650,12650,12650,0
|
|
20230615,120500,47693610,12650,12650,12650,12650,0
|
|
20230615,120400,47693610,12650,12650,12650,12650,11
|
|
20230615,120300,47554460,12650,12650,12650,12650,1
|
|
20230615,120200,47541810,12600,12600,12600,12600,0
|
|
20230615,120100,47541810,12600,12600,12600,12600,0
|
|
20230615,120000,47541810,12600,12620,12620,12600,94
|
|
20230615,115900,46357120,12630,12630,12630,12630,1
|
|
20230615,115800,46344490,12650,12650,12650,12650,0
|
|
20230615,115700,46344490,12650,12650,12650,12650,0
|
|
20230615,115600,46344490,12650,12650,12650,12650,0
|
|
20230615,115500,46344490,12650,12650,12650,12650,0
|
|
20230615,115400,46344490,12650,12650,12650,12650,0
|
|
20230615,115300,46344490,12650,12650,12650,12650,0
|
|
20230615,115200,46344490,12650,12650,12650,12650,0
|
|
20230615,115100,46344490,12650,12650,12650,12650,57
|
|
20230615,115000,45623440,12650,12650,12650,12650,0
|
|
20230615,114900,45623440,12650,12650,12650,12650,0
|
|
20230615,114800,45623440,12650,12650,12650,12650,0
|
|
20230615,114700,45623440,12650,12650,12650,12650,94
|
|
20230615,114600,44434340,12650,12650,12650,12650,0
|
|
20230615,114500,44434340,12650,12650,12650,12650,0
|
|
20230615,114400,44434340,12650,12650,12650,12650,0
|
|
20230615,114300,44434340,12650,12650,12650,12650,0
|
|
20230615,114200,44434340,12650,12650,12650,12650,0
|
|
20230615,114100,44434340,12650,12650,12650,12650,1
|
|
20230615,114000,44421690,12650,12650,12650,12650,0
|
|
20230615,113900,44421690,12650,12650,12650,12650,2
|
|
20230615,113800,44396390,12650,12650,12650,12650,0
|
|
20230615,113700,44396390,12650,12650,12650,12650,0
|
|
20230615,113600,44396390,12650,12650,12650,12650,29
|
|
20230615,113500,44029540,12660,12660,12660,12660,1
|
|
20230615,113400,44016880,12680,12680,12680,12680,0
|
|
20230615,113300,44016880,12680,12680,12680,12680,0
|
|
20230615,113200,44016880,12680,12680,12680,12680,0
|
|
20230615,113100,44016880,12680,12680,12680,12680,0
|
|
20230615,113000,44016880,12680,12680,12680,12680,0
|
|
20230615,112900,44016880,12680,12680,12680,12680,0
|
|
20230615,112800,44016880,12680,12680,12680,12680,78
|
|
20230615,112700,43027840,12690,12690,12690,12690,0
|
|
20230615,112600,43027840,12690,12690,12690,12690,0
|
|
20230615,112500,43027840,12690,12690,12690,12690,0
|
|
20230615,112400,43027840,12690,12690,12690,12690,0
|
|
20230615,112300,43027840,12690,12690,12690,12690,0
|
|
20230615,112200,43027840,12690,12690,12690,12690,0
|
|
20230615,112100,43027840,12690,12690,12690,12690,0
|
|
20230615,112000,43027840,12690,12690,12690,12690,0
|
|
20230615,111900,43027840,12690,12690,12690,12690,0
|
|
20230615,111800,43027840,12690,12690,12690,12690,0
|
|
20230615,111700,43027840,12690,12690,12690,12690,0
|
|
20230615,111600,43027840,12690,12620,12690,12620,2
|
|
20230615,111500,43002530,12690,12690,12690,12690,0
|
|
20230615,111400,43002530,12690,12690,12690,12690,0
|
|
20230615,111300,43002530,12690,12690,12690,12690,14
|
|
20230615,111200,42824870,12690,12690,12690,12690,0
|
|
20230615,111100,42824870,12690,12690,12690,12690,0
|
|
20230615,111000,42824870,12690,12690,12690,12690,0
|
|
20230615,110900,42824870,12690,12690,12690,12690,1
|
|
20230615,110800,42812180,12700,12700,12700,12700,0
|
|
20230615,110700,42812180,12700,12700,12700,12700,1
|
|
20230615,110600,42799480,12690,12690,12690,12690,20
|
|
20230615,110500,42545680,12700,12700,12700,12700,0
|
|
20230615,110400,42545680,12700,12700,12700,12700,0
|
|
20230615,110300,42545680,12700,12700,12700,12700,0
|
|
20230615,110200,42545680,12700,12700,12700,12700,0
|
|
20230615,110100,42545680,12700,12700,12700,12700,40
|
|
20230615,110000,42037680,12700,12610,12700,12610,380
|
|
20230615,105900,37227630,12610,12600,12610,12600,100
|
|
20230615,105800,35967350,12590,12600,12600,12590,92
|
|
20230615,105700,34808160,12600,12650,12650,12600,147
|
|
20230615,105600,32954950,12650,12640,12650,12640,33
|
|
20230615,105500,32537800,12640,12640,12640,12640,59
|
|
20230615,105400,31792040,12630,12630,12630,12630,0
|
|
20230615,105300,31792040,12630,12630,12630,12630,0
|
|
20230615,105200,31792040,12630,12630,12630,12630,0
|
|
20230615,105100,31792040,12630,12630,12630,12630,2
|
|
20230615,105000,31766780,12630,12630,12630,12630,0
|
|
20230615,104900,31766780,12630,12630,12630,12630,0
|
|
20230615,104800,31766780,12630,12630,12630,12630,0
|
|
20230615,104700,31766780,12630,12630,12630,12630,0
|
|
20230615,104600,31766780,12630,12630,12630,12630,1
|
|
20230615,104500,31754150,12600,12600,12600,12600,0
|
|
20230615,104400,31754150,12600,12600,12600,12600,0
|
|
20230615,104300,31754150,12600,12600,12600,12600,0
|
|
20230615,104200,31754150,12600,12600,12600,12600,0
|
|
20230615,104100,31754150,12600,12600,12600,12600,0
|
|
20230615,104000,31754150,12600,12600,12600,12600,0
|
|
20230615,103900,31754150,12600,12600,12600,12600,10
|
|
20230615,103800,31628150,12600,12600,12600,12600,3
|
|
20230615,103700,31590350,12630,12600,12630,12600,81
|
|
20230615,103600,30569720,12600,12600,12630,12600,216
|
|
20230615,103500,27848090,12600,12600,12600,12600,0
|
|
20230615,103400,27848090,12600,12600,12600,12600,50
|
|
20230615,103300,27218090,12640,12640,12640,12640,0
|
|
20230615,103200,27218090,12640,12640,12640,12640,0
|
|
20230615,103100,27218090,12640,12640,12640,12640,0
|
|
20230615,103000,27218090,12640,12640,12640,12640,0
|
|
20230615,102900,27218090,12640,12640,12640,12640,0
|
|
20230615,102800,27218090,12640,12640,12640,12640,0
|
|
20230615,102700,27218090,12640,12640,12640,12640,0
|
|
20230615,102600,27218090,12640,12640,12640,12600,73
|
|
20230615,102500,26295500,12630,12630,12630,12630,13
|
|
20230615,102400,26131310,12630,12630,12630,12630,1
|
|
20230615,102300,26118680,12560,12560,12560,12560,0
|
|
20230615,102200,26118680,12560,12560,12560,12560,0
|
|
20230615,102100,26118680,12560,12560,12560,12560,102
|
|
20230615,102000,24837560,12560,12630,12630,12560,426
|
|
20230615,101900,19474420,12640,12640,12640,12640,0
|
|
20230615,101800,19474420,12640,12640,12640,12640,0
|
|
20230615,101700,19474420,12640,12640,12640,12640,1
|
|
20230615,101600,19461780,12720,12720,12720,12720,0
|
|
20230615,101500,19461780,12720,12720,12720,12720,0
|
|
20230615,101400,19461780,12720,12720,12720,12720,0
|
|
20230615,101300,19461780,12720,12720,12720,12720,0
|
|
20230615,101200,19461780,12720,12720,12720,12720,0
|
|
20230615,101100,19461780,12720,12720,12720,12720,0
|
|
20230615,101000,19461780,12720,12740,12740,12720,80
|
|
20230615,100900,18443780,12740,12740,12740,12740,0
|
|
20230615,100800,18443780,12740,12740,12740,12740,0
|
|
20230615,100700,18443780,12740,12730,12740,12730,50
|
|
20230615,100600,17806950,12700,12700,12700,12700,106
|
|
20230615,100500,16460750,12700,12700,12700,12700,0
|
|
20230615,100400,16460750,12700,12690,12700,12690,50
|
|
20230615,100300,15825980,12700,12660,12700,12660,50
|
|
20230615,100200,15191300,12690,12650,12690,12650,70
|
|
20230615,100100,14303920,12680,12680,12680,12680,0
|
|
20230615,100000,14303920,12680,12680,12680,12680,0
|
|
20230615,095900,14303920,12680,12680,12680,12680,0
|
|
20230615,095800,14303920,12680,12650,12680,12650,55
|
|
20230615,095700,13607540,12650,12650,12650,12650,0
|
|
20230615,095600,13607540,12650,12650,12650,12650,0
|
|
20230615,095500,13607540,12650,12650,12650,12650,0
|
|
20230615,095400,13607540,12650,12650,12650,12650,0
|
|
20230615,095300,13607540,12650,12650,12650,12650,0
|
|
20230615,095200,13607540,12650,12650,12650,12650,38
|
|
20230615,095100,13126840,12650,12650,12650,12650,10
|
|
20230615,095000,13000340,12640,12640,12640,12640,0
|
|
20230615,094900,13000340,12640,12640,12640,12640,0
|
|
20230615,094800,13000340,12640,12600,12640,12600,30
|
|
20230615,094700,12621850,12600,12600,12600,12600,7
|
|
20230615,094600,12533650,12600,12580,12600,12580,269
|
|
20230615,094500,9146780,12570,12580,12580,12570,25
|
|
20230615,094400,8832520,12570,12540,12570,12540,55
|
|
20230615,094300,8142440,12540,12540,12540,12540,0
|
|
20230615,094200,8142440,12540,12540,12540,12540,125
|
|
20230615,094100,6574940,12540,12540,12540,12540,0
|
|
20230615,094000,6574940,12540,12540,12540,12540,0
|
|
20230615,093900,6574940,12540,12540,12540,12540,0
|
|
20230615,093800,6574940,12540,12540,12540,12540,0
|
|
20230615,093700,6574940,12540,12540,12540,12540,1
|
|
20230615,093600,6562400,12540,12540,12540,12540,0
|
|
20230615,093500,6562400,12540,12540,12540,12540,1
|
|
20230615,093400,6549860,12540,12530,12540,12530,11
|
|
20230615,093300,6411990,12530,12530,12530,12530,1
|
|
20230615,093200,6399460,12520,12530,12530,12520,7
|
|
20230615,093100,6311810,12520,12520,12520,12520,0
|
|
20230615,093000,6311810,12520,12520,12520,12520,0
|
|
20230615,092900,6311810,12520,12520,12520,12520,10
|
|
20230615,092800,6186610,12540,12540,12540,12540,0
|
|
20230615,092700,6186610,12540,12540,12540,12540,0
|
|
20230615,092600,6186610,12540,12540,12540,12540,85
|
|
20230615,092500,5120710,12540,12540,12540,12540,0
|
|
20230615,092400,5120710,12540,12530,12540,12530,5
|
|
20230615,092300,5058050,12530,12530,12530,12530,0
|
|
20230615,092200,5058050,12530,12530,12530,12530,1
|
|
20230615,092100,5045520,12480,12480,12480,12480,1
|
|
20230615,092000,5033040,12540,12540,12540,12540,0
|
|
20230615,091900,5033040,12540,12540,12540,12540,5
|
|
20230615,091800,4970340,12540,12530,12540,12530,8
|
|
20230615,091700,4870030,12540,12540,12540,12540,0
|
|
20230615,091600,4870030,12540,12510,12540,12510,10
|
|
20230615,091500,4744780,12530,12510,12530,12510,15
|
|
20230615,091400,4557040,12510,12510,12550,12510,107
|
|
20230615,091300,3218310,12530,12530,12530,12530,0
|
|
20230615,091200,3218310,12530,12510,12530,12510,31
|
|
20230615,091100,2830320,12510,12510,12510,12510,1
|
|
20230615,091000,2817810,12510,12500,12510,12500,20
|
|
20230615,090900,2567630,12500,12500,12500,12500,0
|
|
20230615,090800,2567630,12500,12480,12500,12470,50
|
|
20230615,090700,1943260,12470,12450,12470,12450,83
|
|
20230615,090600,908270,12470,12470,12470,12470,0
|
|
20230615,090500,908270,12470,12460,12470,12460,40
|
|
20230615,090400,409780,12470,12420,12470,12420,19
|
|
20230615,090300,173120,12410,12410,12410,12410,0
|
|
20230615,090200,173120,12410,12410,12410,12410,0
|
|
20230615,090100,173120,12410,12370,12410,12370,3
|
|
20230615,090000,135960,12360,12360,12360,12360,11
|