603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,190000,88619670,12280,12280,12280,12280,502
|
|
20230619,185900,88619670,12280,12280,12280,12280,0
|
|
20230619,185800,88619670,12280,12280,12280,12280,0
|
|
20230619,185700,88619670,12280,12280,12280,12280,0
|
|
20230619,185600,88619670,12280,12280,12280,12280,0
|
|
20230619,185500,88619670,12280,12280,12280,12280,0
|
|
20230619,185400,88619670,12280,12280,12280,12280,0
|
|
20230619,185300,88619670,12280,12280,12280,12280,0
|
|
20230619,185200,88619670,12280,12280,12280,12280,0
|
|
20230619,185100,88619670,12280,12280,12280,12280,0
|
|
20230619,185000,88619670,12280,12280,12280,12280,0
|
|
20230619,184900,88619670,12280,12280,12280,12280,0
|
|
20230619,184800,88619670,12280,12280,12280,12280,0
|
|
20230619,184700,88619670,12280,12280,12280,12280,0
|
|
20230619,184600,88619670,12280,12280,12280,12280,0
|
|
20230619,184500,88619670,12280,12280,12280,12280,0
|
|
20230619,184400,88619670,12280,12280,12280,12280,0
|
|
20230619,184300,88619670,12280,12280,12280,12280,0
|
|
20230619,184200,88619670,12280,12280,12280,12280,0
|
|
20230619,184100,88619670,12280,12280,12280,12280,0
|
|
20230619,184000,88619670,12280,12280,12280,12280,0
|
|
20230619,183900,88619670,12280,12280,12280,12280,0
|
|
20230619,183800,88619670,12280,12280,12280,12280,0
|
|
20230619,183700,88619670,12280,12280,12280,12280,0
|
|
20230619,183600,88619670,12280,12280,12280,12280,0
|
|
20230619,183500,88619670,12280,12280,12280,12280,0
|
|
20230619,183400,88619670,12280,12280,12280,12280,0
|
|
20230619,183300,88619670,12280,12280,12280,12280,0
|
|
20230619,183200,88619670,12280,12280,12280,12280,0
|
|
20230619,183100,88619670,12280,12280,12280,12280,0
|
|
20230619,183000,88619670,12280,12280,12280,12280,502
|
|
20230619,182900,88619670,12280,12280,12280,12280,0
|
|
20230619,182800,88619670,12280,12280,12280,12280,0
|
|
20230619,182700,88619670,12280,12280,12280,12280,0
|
|
20230619,182600,88619670,12280,12280,12280,12280,0
|
|
20230619,182500,88619670,12280,12280,12280,12280,0
|
|
20230619,182400,88619670,12280,12280,12280,12280,0
|
|
20230619,182300,88619670,12280,12280,12280,12280,0
|
|
20230619,182200,88619670,12280,12280,12280,12280,0
|
|
20230619,182100,88619670,12280,12280,12280,12280,0
|
|
20230619,182000,88619670,12280,12280,12280,12280,0
|
|
20230619,181900,88619670,12280,12280,12280,12280,0
|
|
20230619,181800,88619670,12280,12280,12280,12280,0
|
|
20230619,181700,88619670,12280,12280,12280,12280,0
|
|
20230619,181600,88619670,12280,12280,12280,12280,0
|
|
20230619,181500,88619670,12280,12280,12280,12280,0
|
|
20230619,181400,88619670,12280,12280,12280,12280,0
|
|
20230619,181300,88619670,12280,12280,12280,12280,0
|
|
20230619,181200,88619670,12280,12280,12280,12280,0
|
|
20230619,181100,88619670,12280,12280,12280,12280,0
|
|
20230619,181000,88619670,12280,12280,12280,12280,0
|
|
20230619,180900,88619670,12280,12280,12280,12280,0
|
|
20230619,180800,88619670,12280,12280,12280,12280,0
|
|
20230619,180700,88619670,12280,12280,12280,12280,0
|
|
20230619,180600,88619670,12280,12280,12280,12280,0
|
|
20230619,180500,88619670,12280,12280,12280,12280,0
|
|
20230619,180400,88619670,12280,12280,12280,12280,0
|
|
20230619,180300,88619670,12280,12280,12280,12280,0
|
|
20230619,180200,88619670,12280,12280,12280,12280,0
|
|
20230619,180100,88619670,12280,12280,12280,12280,0
|
|
20230619,180000,88619670,12280,12280,12280,12280,502
|
|
20230619,175900,88619670,12280,12280,12280,12280,0
|
|
20230619,175800,88619670,12280,12280,12280,12280,0
|
|
20230619,175700,88619670,12280,12280,12280,12280,0
|
|
20230619,175600,88619670,12280,12280,12280,12280,0
|
|
20230619,175500,88619670,12280,12280,12280,12280,0
|
|
20230619,175400,88619670,12280,12280,12280,12280,0
|
|
20230619,175300,88619670,12280,12280,12280,12280,0
|
|
20230619,175200,88619670,12280,12280,12280,12280,0
|
|
20230619,175100,88619670,12280,12280,12280,12280,0
|
|
20230619,175000,88619670,12280,12280,12280,12280,0
|
|
20230619,174900,88619670,12280,12280,12280,12280,0
|
|
20230619,174800,88619670,12280,12280,12280,12280,0
|
|
20230619,174700,88619670,12280,12280,12280,12280,0
|
|
20230619,174600,88619670,12280,12280,12280,12280,0
|
|
20230619,174500,88619670,12280,12280,12280,12280,0
|
|
20230619,174400,88619670,12280,12280,12280,12280,0
|
|
20230619,174300,88619670,12280,12280,12280,12280,0
|
|
20230619,174200,88619670,12280,12280,12280,12280,0
|
|
20230619,174100,88619670,12280,12280,12280,12280,0
|
|
20230619,174000,88619670,12280,12280,12280,12280,0
|
|
20230619,173900,88619670,12280,12280,12280,12280,0
|
|
20230619,173800,88619670,12280,12280,12280,12280,0
|
|
20230619,173700,88619670,12280,12280,12280,12280,0
|
|
20230619,173600,88619670,12280,12280,12280,12280,0
|
|
20230619,173500,88619670,12280,12280,12280,12280,0
|
|
20230619,173400,88619670,12280,12280,12280,12280,0
|
|
20230619,173300,88619670,12280,12280,12280,12280,0
|
|
20230619,173200,88619670,12280,12280,12280,12280,0
|
|
20230619,173100,88619670,12280,12280,12280,12280,0
|
|
20230619,173000,88619670,12280,12280,12280,12280,502
|
|
20230619,172900,88619670,12280,12280,12280,12280,0
|
|
20230619,172800,88619670,12280,12280,12280,12280,0
|
|
20230619,172700,88619670,12280,12280,12280,12280,0
|
|
20230619,172600,88619670,12280,12280,12280,12280,0
|
|
20230619,172500,88619670,12280,12280,12280,12280,0
|
|
20230619,172400,88619670,12280,12280,12280,12280,0
|
|
20230619,172300,88619670,12280,12280,12280,12280,0
|
|
20230619,172200,88619670,12280,12280,12280,12280,0
|
|
20230619,172100,88619670,12280,12280,12280,12280,0
|
|
20230619,172000,88619670,12280,12280,12280,12280,0
|
|
20230619,171900,88619670,12280,12280,12280,12280,0
|
|
20230619,171800,88619670,12280,12280,12280,12280,0
|
|
20230619,171700,88619670,12280,12280,12280,12280,0
|
|
20230619,171600,88619670,12280,12280,12280,12280,0
|
|
20230619,171500,88619670,12280,12280,12280,12280,0
|
|
20230619,171400,88619670,12280,12280,12280,12280,0
|
|
20230619,171300,88619670,12280,12280,12280,12280,0
|
|
20230619,171200,88619670,12280,12280,12280,12280,0
|
|
20230619,171100,88619670,12280,12280,12280,12280,0
|
|
20230619,171000,88619670,12280,12280,12280,12280,0
|
|
20230619,170900,88619670,12280,12280,12280,12280,0
|
|
20230619,170800,88619670,12280,12280,12280,12280,0
|
|
20230619,170700,88619670,12280,12280,12280,12280,0
|
|
20230619,170600,88619670,12280,12280,12280,12280,0
|
|
20230619,170500,88619670,12280,12280,12280,12280,0
|
|
20230619,170400,88619670,12280,12280,12280,12280,0
|
|
20230619,170300,88619670,12280,12280,12280,12280,0
|
|
20230619,170200,88619670,12280,12280,12280,12280,0
|
|
20230619,170100,88619670,12280,12280,12280,12280,0
|
|
20230619,170000,88619670,12280,12280,12280,12280,502
|
|
20230619,165900,88619670,12280,12280,12280,12280,0
|
|
20230619,165800,88619670,12280,12280,12280,12280,0
|
|
20230619,165700,88619670,12280,12280,12280,12280,0
|
|
20230619,165600,88619670,12280,12280,12280,12280,0
|
|
20230619,165500,88619670,12280,12280,12280,12280,0
|
|
20230619,165400,88619670,12280,12280,12280,12280,0
|
|
20230619,165300,88619670,12280,12280,12280,12280,0
|
|
20230619,165200,88619670,12280,12280,12280,12280,0
|
|
20230619,165100,88619670,12280,12280,12280,12280,0
|
|
20230619,165000,88619670,12280,12280,12280,12280,0
|
|
20230619,164900,88619670,12280,12280,12280,12280,0
|
|
20230619,164800,88619670,12280,12280,12280,12280,0
|
|
20230619,164700,88619670,12280,12280,12280,12280,0
|
|
20230619,164600,88619670,12280,12280,12280,12280,0
|
|
20230619,164500,88619670,12280,12280,12280,12280,0
|
|
20230619,164400,88619670,12280,12280,12280,12280,0
|
|
20230619,164300,88619670,12280,12280,12280,12280,0
|
|
20230619,164200,88619670,12280,12280,12280,12280,0
|
|
20230619,164100,88619670,12280,12280,12280,12280,0
|
|
20230619,164000,88619670,12280,12280,12280,12280,0
|
|
20230619,163900,88619670,12280,12280,12280,12280,0
|
|
20230619,163800,88619670,12280,12280,12280,12280,0
|
|
20230619,163700,88619670,12280,12280,12280,12280,0
|
|
20230619,163600,88619670,12280,12280,12280,12280,0
|
|
20230619,163500,88619670,12280,12280,12280,12280,0
|
|
20230619,163400,88619670,12280,12280,12280,12280,0
|
|
20230619,163300,88619670,12280,12280,12280,12280,0
|
|
20230619,163200,88619670,12280,12280,12280,12280,0
|
|
20230619,163100,88619670,12280,12280,12280,12280,0
|
|
20230619,163000,88619670,12280,12280,12280,12280,502
|
|
20230619,162900,88619670,12280,12280,12280,12280,0
|
|
20230619,162800,88619670,12280,12280,12280,12280,0
|
|
20230619,162700,88619670,12280,12280,12280,12280,0
|
|
20230619,162600,88619670,12280,12280,12280,12280,0
|
|
20230619,162500,88619670,12280,12280,12280,12280,0
|
|
20230619,162400,88619670,12280,12280,12280,12280,0
|
|
20230619,162300,88619670,12280,12280,12280,12280,0
|
|
20230619,162200,88619670,12280,12280,12280,12280,0
|
|
20230619,162100,88619670,12280,12280,12280,12280,0
|
|
20230619,162000,88619670,12280,12280,12280,12280,0
|
|
20230619,161900,88619670,12280,12280,12280,12280,0
|
|
20230619,161800,88619670,12280,12280,12280,12280,0
|
|
20230619,161700,88619670,12280,12280,12280,12280,0
|
|
20230619,161600,88619670,12280,12280,12280,12280,0
|
|
20230619,161500,88619670,12280,12280,12280,12280,0
|
|
20230619,161400,88619670,12280,12280,12280,12280,0
|
|
20230619,161300,88619670,12280,12280,12280,12280,0
|
|
20230619,161200,88619670,12280,12280,12280,12280,0
|
|
20230619,161100,88619670,12280,12280,12280,12280,0
|
|
20230619,161000,88619670,12280,12280,12280,12280,0
|
|
20230619,160900,88619670,12280,12280,12280,12280,0
|
|
20230619,160800,88619670,12280,12280,12280,12280,0
|
|
20230619,160700,88619670,12280,12280,12280,12280,0
|
|
20230619,160600,88619670,12280,12280,12280,12280,0
|
|
20230619,160500,88619670,12280,12280,12280,12280,0
|
|
20230619,160400,88619670,12280,12280,12280,12280,0
|
|
20230619,160300,88619670,12280,12280,12280,12280,0
|
|
20230619,160200,88619670,12280,12280,12280,12280,0
|
|
20230619,160100,88619670,12280,12280,12280,12280,0
|
|
20230619,160000,88619670,12280,12280,12280,12280,502
|
|
20230619,155900,88619670,12280,12280,12280,12280,0
|
|
20230619,155800,88619670,12280,12280,12280,12280,0
|
|
20230619,155700,88619670,12280,12280,12280,12280,0
|
|
20230619,155600,88619670,12280,12280,12280,12280,0
|
|
20230619,155500,88619670,12280,12280,12280,12280,0
|
|
20230619,155400,88619670,12280,12280,12280,12280,0
|
|
20230619,155300,88619670,12280,12280,12280,12280,0
|
|
20230619,155200,88619670,12280,12280,12280,12280,0
|
|
20230619,155100,88619670,12280,12280,12280,12280,0
|
|
20230619,155000,88619670,12280,12280,12280,12280,0
|
|
20230619,154900,88619670,12280,12280,12280,12280,0
|
|
20230619,154800,88619670,12280,12280,12280,12280,0
|
|
20230619,154700,88619670,12280,12280,12280,12280,0
|
|
20230619,154600,88619670,12280,12280,12280,12280,0
|
|
20230619,154500,88619670,12280,12280,12280,12280,0
|
|
20230619,154400,88619670,12280,12280,12280,12280,0
|
|
20230619,154300,88619670,12280,12280,12280,12280,0
|
|
20230619,154200,88619670,12280,12280,12280,12280,0
|
|
20230619,154100,88619670,12280,12280,12280,12280,0
|
|
20230619,154000,88619670,12280,12280,12280,12280,0
|
|
20230619,153900,88619670,12280,12280,12280,12280,0
|
|
20230619,153800,88619670,12280,12280,12280,12280,0
|
|
20230619,153700,88619670,12280,12280,12280,12280,0
|
|
20230619,153600,88619670,12280,12280,12280,12280,0
|
|
20230619,153500,88619670,12280,12280,12280,12280,0
|
|
20230619,153400,88619670,12280,12280,12280,12280,0
|
|
20230619,153300,88619670,12280,12280,12280,12280,0
|
|
20230619,153200,88619670,12280,12280,12280,12280,0
|
|
20230619,153100,88619670,12280,12280,12280,12280,0
|
|
20230619,153000,88619670,12280,12280,12280,12280,1004
|
|
20230619,152900,82455110,12400,12400,12400,12400,0
|
|
20230619,152800,82455110,12400,12400,12400,12400,0
|
|
20230619,152700,82455110,12400,12400,12400,12400,0
|
|
20230619,152600,82455110,12400,12400,12400,12400,0
|
|
20230619,152500,82455110,12400,12400,12400,12400,0
|
|
20230619,152400,82455110,12400,12400,12400,12400,0
|
|
20230619,152300,82455110,12400,12400,12400,12400,0
|
|
20230619,152200,82455110,12400,12400,12400,12400,0
|
|
20230619,152100,82455110,12400,12400,12400,12400,0
|
|
20230619,152000,82455110,12400,12400,12400,12400,0
|
|
20230619,151900,82455110,12400,12400,12400,12400,0
|
|
20230619,151800,82455110,12400,12370,12400,12370,5
|
|
20230619,151700,82393200,12370,12370,12370,12370,0
|
|
20230619,151600,82393200,12370,12370,12370,12370,0
|
|
20230619,151500,82393200,12370,12370,12370,12370,0
|
|
20230619,151400,82393200,12370,12370,12370,12370,1
|
|
20230619,151300,82380830,12360,12360,12360,12360,1
|
|
20230619,151200,82368470,12380,12350,12380,12350,4
|
|
20230619,151100,82319020,12420,12420,12420,12420,0
|
|
20230619,151000,82319020,12420,12370,12420,12370,55
|
|
20230619,150900,81636430,12420,12360,12420,12360,6
|
|
20230619,150800,81562090,12440,12440,12440,12440,0
|
|
20230619,150700,81562090,12440,12440,12440,12440,0
|
|
20230619,150600,81562090,12440,12440,12440,12440,0
|
|
20230619,150500,81562090,12440,12440,12440,12440,0
|
|
20230619,150400,81562090,12440,12440,12440,12440,0
|
|
20230619,150300,81562090,12440,12440,12440,12440,0
|
|
20230619,150200,81562090,12440,12440,12440,12440,0
|
|
20230619,150100,81562090,12440,12430,12440,12430,2
|
|
20230619,150000,81537220,12340,12410,12430,12340,68
|
|
20230619,145900,80697860,12410,12390,12410,12390,4
|
|
20230619,145800,80648250,12340,12340,12340,12340,1
|
|
20230619,145700,80635910,12340,12340,12340,12340,0
|
|
20230619,145600,80635910,12340,12340,12340,12340,1
|
|
20230619,145500,80623570,12340,12340,12340,12340,0
|
|
20230619,145400,80623570,12340,12340,12340,12340,1
|
|
20230619,145300,80611230,12290,12290,12290,12290,0
|
|
20230619,145200,80611230,12290,12290,12300,12290,115
|
|
20230619,145100,79197860,12330,12330,12330,12330,0
|
|
20230619,145000,79197860,12330,12330,12330,12330,10
|
|
20230619,144900,79074560,12330,12330,12330,12330,0
|
|
20230619,144800,79074560,12330,12330,12330,12330,0
|
|
20230619,144700,79074560,12330,12330,12330,12330,0
|
|
20230619,144600,79074560,12330,12330,12330,12330,1
|
|
20230619,144500,79062230,12410,12370,12410,12370,12
|
|
20230619,144400,78913560,12350,12370,12380,12350,11
|
|
20230619,144300,78777500,12370,12350,12370,12280,851
|
|
20230619,144200,68308250,12350,12350,12350,12350,30
|
|
20230619,144100,67937750,12350,12350,12350,12350,0
|
|
20230619,144000,67937750,12350,12350,12350,12350,0
|
|
20230619,143900,67937750,12350,12350,12350,12350,3
|
|
20230619,143800,67900700,12350,12350,12350,12350,0
|
|
20230619,143700,67900700,12350,12350,12350,12350,0
|
|
20230619,143600,67900700,12350,12350,12350,12350,0
|
|
20230619,143500,67900700,12350,12350,12350,12350,0
|
|
20230619,143400,67900700,12350,12350,12350,12350,20
|
|
20230619,143300,67653700,12310,12310,12310,12310,0
|
|
20230619,143200,67653700,12310,12310,12310,12310,0
|
|
20230619,143100,67653700,12310,12310,12310,12310,0
|
|
20230619,143000,67653700,12310,12310,12310,12310,0
|
|
20230619,142900,67653700,12310,12310,12310,12310,0
|
|
20230619,142800,67653700,12310,12310,12310,12310,0
|
|
20230619,142700,67653700,12310,12310,12310,12310,0
|
|
20230619,142600,67653700,12310,12350,12350,12310,52
|
|
20230619,142500,67013070,12350,12350,12350,12350,0
|
|
20230619,142400,67013070,12350,12350,12350,12350,0
|
|
20230619,142300,67013070,12350,12350,12350,12350,3
|
|
20230619,142200,66976020,12340,12340,12340,12340,0
|
|
20230619,142100,66976020,12340,12340,12340,12340,0
|
|
20230619,142000,66976020,12340,12340,12340,12340,0
|
|
20230619,141900,66976020,12340,12340,12340,12340,0
|
|
20230619,141800,66976020,12340,12340,12340,12340,0
|
|
20230619,141700,66976020,12340,12340,12340,12340,51
|
|
20230619,141600,66346680,12350,12350,12350,12350,0
|
|
20230619,141500,66346680,12350,12350,12350,12350,0
|
|
20230619,141400,66346680,12350,12350,12350,12350,0
|
|
20230619,141300,66346680,12350,12350,12350,12350,0
|
|
20230619,141200,66346680,12350,12350,12350,12350,0
|
|
20230619,141100,66346680,12350,12350,12350,12350,0
|
|
20230619,141000,66346680,12350,12350,12350,12350,7
|
|
20230619,140900,66260230,12350,12350,12350,12350,0
|
|
20230619,140800,66260230,12350,12350,12350,12350,0
|
|
20230619,140700,66260230,12350,12340,12350,12340,2
|
|
20230619,140600,66235540,12350,12350,12350,12350,0
|
|
20230619,140500,66235540,12350,12350,12350,12350,0
|
|
20230619,140400,66235540,12350,12350,12350,12350,0
|
|
20230619,140300,66235540,12350,12350,12350,12350,0
|
|
20230619,140200,66235540,12350,12350,12350,12350,0
|
|
20230619,140100,66235540,12350,12350,12350,12350,0
|
|
20230619,140000,66235540,12350,12350,12350,12350,1
|
|
20230619,135900,66223190,12370,12370,12370,12370,0
|
|
20230619,135800,66223190,12370,12360,12380,12360,5
|
|
20230619,135700,66161350,12370,12370,12380,12370,8
|
|
20230619,135600,66062360,12370,12360,12370,12360,7
|
|
20230619,135500,65975790,12390,12350,12390,12350,5
|
|
20230619,135400,65913940,12300,12310,12310,12300,222
|
|
20230619,135300,63183320,12310,12320,12320,12310,246
|
|
20230619,135200,60154300,12390,12390,12390,12390,0
|
|
20230619,135100,60154300,12390,12390,12390,12380,253
|
|
20230619,135000,57019650,12320,12320,12320,12320,22
|
|
20230619,134900,56748610,12310,12310,12310,12310,7
|
|
20230619,134800,56662440,12400,12400,12400,12400,1
|
|
20230619,134700,56650040,12390,12390,12390,12390,0
|
|
20230619,134600,56650040,12390,12390,12390,12390,0
|
|
20230619,134500,56650040,12390,12390,12390,12390,0
|
|
20230619,134400,56650040,12390,12390,12390,12390,1
|
|
20230619,134300,56637650,12400,12400,12400,12400,0
|
|
20230619,134200,56637650,12400,12400,12400,12400,0
|
|
20230619,134100,56637650,12400,12400,12400,12400,0
|
|
20230619,134000,56637650,12400,12400,12400,12400,0
|
|
20230619,133900,56637650,12400,12400,12400,12400,0
|
|
20230619,133800,56637650,12400,12400,12400,12400,0
|
|
20230619,133700,56637650,12400,12400,12400,12400,0
|
|
20230619,133600,56637650,12400,12390,12400,12390,50
|
|
20230619,133500,56017830,12400,12400,12400,12400,0
|
|
20230619,133400,56017830,12400,12400,12400,12400,50
|
|
20230619,133300,55397830,12400,12400,12400,12400,0
|
|
20230619,133200,55397830,12400,12400,12400,12400,0
|
|
20230619,133100,55397830,12400,12380,12400,12380,90
|
|
20230619,133000,54282630,12310,12310,12310,12310,0
|
|
20230619,132900,54282630,12310,12310,12310,12310,0
|
|
20230619,132800,54282630,12310,12330,12330,12310,218
|
|
20230619,132700,51598930,12330,12330,12330,12330,0
|
|
20230619,132600,51598930,12330,12330,12330,12330,0
|
|
20230619,132500,51598930,12330,12330,12330,12330,1
|
|
20230619,132400,51586600,12480,12480,12480,12480,0
|
|
20230619,132300,51586600,12480,12480,12480,12480,0
|
|
20230619,132200,51586600,12480,12480,12480,12480,0
|
|
20230619,132100,51586600,12480,12480,12480,12480,0
|
|
20230619,132000,51586600,12480,12480,12480,12480,0
|
|
20230619,131900,51586600,12480,12480,12480,12480,0
|
|
20230619,131800,51586600,12480,12480,12480,12480,0
|
|
20230619,131700,51586600,12480,12480,12480,12480,0
|
|
20230619,131600,51586600,12480,12390,12480,12390,22
|
|
20230619,131500,51313480,12390,12390,12390,12390,1
|
|
20230619,131400,51301090,12330,12330,12330,12330,0
|
|
20230619,131300,51301090,12330,12330,12330,12330,0
|
|
20230619,131200,51301090,12330,12330,12330,12330,0
|
|
20230619,131100,51301090,12330,12330,12330,12330,0
|
|
20230619,131000,51301090,12330,12330,12330,12330,0
|
|
20230619,130900,51301090,12330,12330,12330,12330,0
|
|
20230619,130800,51301090,12330,12330,12330,12330,1
|
|
20230619,130700,51288760,12330,12330,12330,12330,0
|
|
20230619,130600,51288760,12330,12330,12330,12330,0
|
|
20230619,130500,51288760,12330,12330,12330,12330,0
|
|
20230619,130400,51288760,12330,12330,12330,12330,0
|
|
20230619,130300,51288760,12330,12330,12330,12330,0
|
|
20230619,130200,51288760,12330,12330,12330,12330,0
|
|
20230619,130100,51288760,12330,12330,12330,12330,1
|
|
20230619,130000,51276430,12330,12330,12330,12330,4
|
|
20230619,125900,51227110,12330,12330,12330,12300,114
|
|
20230619,125800,49823750,12340,12340,12340,12340,0
|
|
20230619,125700,49823750,12340,12340,12340,12340,0
|
|
20230619,125600,49823750,12340,12340,12340,12340,0
|
|
20230619,125500,49823750,12340,12350,12350,12340,16
|
|
20230619,125400,49626280,12350,12430,12500,12350,61
|
|
20230619,125300,48871750,12360,12360,12360,12360,1
|
|
20230619,125200,48859390,12510,12510,12510,12510,0
|
|
20230619,125100,48859390,12510,12510,12510,12510,0
|
|
20230619,125000,48859390,12510,12510,12510,12510,0
|
|
20230619,124900,48859390,12510,12510,12510,12510,0
|
|
20230619,124800,48859390,12510,12510,12510,12510,0
|
|
20230619,124700,48859390,12510,12510,12510,12510,0
|
|
20230619,124600,48859390,12510,12510,12510,12510,0
|
|
20230619,124500,48859390,12510,12510,12510,12510,0
|
|
20230619,124400,48859390,12510,12510,12510,12510,0
|
|
20230619,124300,48859390,12510,12510,12510,12510,0
|
|
20230619,124200,48859390,12510,12510,12510,12510,0
|
|
20230619,124100,48859390,12510,12510,12510,12510,0
|
|
20230619,124000,48859390,12510,12510,12510,12510,0
|
|
20230619,123900,48859390,12510,12510,12510,12510,0
|
|
20230619,123800,48859390,12510,12510,12510,12510,0
|
|
20230619,123700,48859390,12510,12510,12510,12510,0
|
|
20230619,123600,48859390,12510,12440,12510,12440,10
|
|
20230619,123500,48734710,12490,12490,12490,12490,0
|
|
20230619,123400,48734710,12490,12490,12490,12490,0
|
|
20230619,123300,48734710,12490,12490,12490,12490,0
|
|
20230619,123200,48734710,12490,12490,12490,12490,0
|
|
20230619,123100,48734710,12490,12490,12490,12490,0
|
|
20230619,123000,48734710,12490,12490,12490,12490,0
|
|
20230619,122900,48734710,12490,12490,12490,12490,0
|
|
20230619,122800,48734710,12490,12490,12490,12490,0
|
|
20230619,122700,48734710,12490,12490,12490,12490,0
|
|
20230619,122600,48734710,12490,12490,12490,12490,0
|
|
20230619,122500,48734710,12490,12490,12490,12490,0
|
|
20230619,122400,48734710,12490,12490,12490,12490,0
|
|
20230619,122300,48734710,12490,12490,12490,12490,0
|
|
20230619,122200,48734710,12490,12490,12490,12490,0
|
|
20230619,122100,48734710,12490,12490,12490,12490,0
|
|
20230619,122000,48734710,12490,12490,12490,12490,0
|
|
20230619,121900,48734710,12490,12490,12490,12490,0
|
|
20230619,121800,48734710,12490,12490,12490,12490,0
|
|
20230619,121700,48734710,12490,12490,12490,12490,0
|
|
20230619,121600,48734710,12490,12490,12490,12490,0
|
|
20230619,121500,48734710,12490,12490,12490,12490,0
|
|
20230619,121400,48734710,12490,12490,12490,12490,100
|
|
20230619,121300,47485710,12520,12430,12520,12430,60
|
|
20230619,121200,46736990,12380,12380,12380,12380,0
|
|
20230619,121100,46736990,12380,12380,12380,12380,1
|
|
20230619,121000,46724610,12480,12390,12480,12390,25
|
|
20230619,120900,46414180,12380,12380,12380,12370,20
|
|
20230619,120800,46166610,12370,12370,12370,12370,15
|
|
20230619,120700,45981060,12370,12370,12370,12370,0
|
|
20230619,120600,45981060,12370,12370,12370,12370,0
|
|
20230619,120500,45981060,12370,12370,12370,12370,0
|
|
20230619,120400,45981060,12370,12370,12370,12370,0
|
|
20230619,120300,45981060,12370,12370,12370,12370,0
|
|
20230619,120200,45981060,12370,12370,12370,12370,1
|
|
20230619,120100,45968690,12380,12380,12380,12380,0
|
|
20230619,120000,45968690,12380,12380,12380,12380,0
|
|
20230619,115900,45968690,12380,12380,12380,12380,0
|
|
20230619,115800,45968690,12380,12380,12380,12380,0
|
|
20230619,115700,45968690,12380,12380,12380,12380,0
|
|
20230619,115600,45968690,12380,12380,12380,12380,0
|
|
20230619,115500,45968690,12380,12380,12380,12380,1
|
|
20230619,115400,45956310,12300,12300,12300,12300,0
|
|
20230619,115300,45956310,12300,12300,12300,12300,102
|
|
20230619,115200,44701710,12300,12370,12370,12300,200
|
|
20230619,115100,42237560,12400,12400,12400,12400,0
|
|
20230619,115000,42237560,12400,12400,12400,12400,0
|
|
20230619,114900,42237560,12400,12400,12400,12400,0
|
|
20230619,114800,42237560,12400,12400,12400,12400,0
|
|
20230619,114700,42237560,12400,12400,12400,12400,0
|
|
20230619,114600,42237560,12400,12400,12400,12400,0
|
|
20230619,114500,42237560,12400,12400,12400,12400,3
|
|
20230619,114400,42200360,12390,12390,12390,12390,0
|
|
20230619,114300,42200360,12390,12390,12390,12390,0
|
|
20230619,114200,42200360,12390,12390,12390,12390,0
|
|
20230619,114100,42200360,12390,12390,12390,12390,0
|
|
20230619,114000,42200360,12390,12390,12390,12390,1
|
|
20230619,113900,42187970,12400,12400,12400,12400,0
|
|
20230619,113800,42187970,12400,12400,12400,12400,0
|
|
20230619,113700,42187970,12400,12400,12400,12400,0
|
|
20230619,113600,42187970,12400,12400,12400,12400,0
|
|
20230619,113500,42187970,12400,12400,12400,12400,0
|
|
20230619,113400,42187970,12400,12400,12400,12400,0
|
|
20230619,113300,42187970,12400,12400,12400,12400,1
|
|
20230619,113200,42175570,12390,12380,12390,12380,40
|
|
20230619,113100,41679980,12390,12390,12390,12390,0
|
|
20230619,113000,41679980,12390,12390,12390,12390,0
|
|
20230619,112900,41679980,12390,12390,12390,12390,0
|
|
20230619,112800,41679980,12390,12390,12390,12390,0
|
|
20230619,112700,41679980,12390,12390,12390,12390,0
|
|
20230619,112600,41679980,12390,12390,12390,12390,0
|
|
20230619,112500,41679980,12390,12390,12390,12390,0
|
|
20230619,112400,41679980,12390,12390,12390,12390,0
|
|
20230619,112300,41679980,12390,12390,12390,12390,1
|
|
20230619,112200,41667590,12400,12400,12400,12400,0
|
|
20230619,112100,41667590,12400,12400,12400,12400,0
|
|
20230619,112000,41667590,12400,12400,12400,12400,1
|
|
20230619,111900,41655190,12390,12390,12390,12390,0
|
|
20230619,111800,41655190,12390,12390,12390,12390,0
|
|
20230619,111700,41655190,12390,12390,12390,12390,3
|
|
20230619,111600,41618020,12390,12390,12390,12390,5
|
|
20230619,111500,41556070,12370,12380,12390,12370,111
|
|
20230619,111400,40182880,12370,12370,12370,12370,0
|
|
20230619,111300,40182880,12370,12370,12370,12370,0
|
|
20230619,111200,40182880,12370,12370,12370,12370,0
|
|
20230619,111100,40182880,12370,12370,12370,12370,0
|
|
20230619,111000,40182880,12370,12370,12370,12370,0
|
|
20230619,110900,40182880,12370,12370,12370,12370,0
|
|
20230619,110800,40182880,12370,12370,12370,12370,0
|
|
20230619,110700,40182880,12370,12370,12370,12370,0
|
|
20230619,110600,40182880,12370,12370,12370,12370,0
|
|
20230619,110500,40182880,12370,12370,12370,12370,2
|
|
20230619,110400,40158140,12370,12370,12370,12370,0
|
|
20230619,110300,40158140,12370,12370,12370,12370,0
|
|
20230619,110200,40158140,12370,12370,12370,12370,20
|
|
20230619,110100,39910740,12440,12440,12440,12440,0
|
|
20230619,110000,39910740,12440,12440,12440,12440,0
|
|
20230619,105900,39910740,12440,12440,12440,12440,0
|
|
20230619,105800,39910740,12440,12440,12440,12440,0
|
|
20230619,105700,39910740,12440,12440,12440,12440,0
|
|
20230619,105600,39910740,12440,12440,12440,12440,1
|
|
20230619,105500,39898300,12440,12440,12440,12440,3
|
|
20230619,105400,39860980,12430,12430,12430,12430,1
|
|
20230619,105300,39848550,12420,12420,12420,12420,0
|
|
20230619,105200,39848550,12420,12440,12440,12420,2
|
|
20230619,105100,39823690,12490,12490,12490,12490,0
|
|
20230619,105000,39823690,12490,12490,12490,12490,0
|
|
20230619,104900,39823690,12490,12370,12490,12370,59
|
|
20230619,104800,39091560,12440,12440,12440,12440,0
|
|
20230619,104700,39091560,12440,12440,12440,12440,0
|
|
20230619,104600,39091560,12440,12370,12440,12370,5
|
|
20230619,104500,39029640,12440,12370,12440,12370,274
|
|
20230619,104400,35638790,12390,12370,12390,12370,101
|
|
20230619,104300,34389400,12390,12390,12390,12390,0
|
|
20230619,104200,34389400,12390,12390,12390,12390,1
|
|
20230619,104100,34377010,12380,12380,12380,12380,35
|
|
20230619,104000,33943710,12380,12380,12380,12380,0
|
|
20230619,103900,33943710,12380,12380,12380,12380,0
|
|
20230619,103800,33943710,12380,12380,12380,12380,0
|
|
20230619,103700,33943710,12380,12380,12380,12380,10
|
|
20230619,103600,33819910,12380,12380,12380,12380,0
|
|
20230619,103500,33819910,12380,12380,12380,12380,1
|
|
20230619,103400,33807530,12370,12370,12370,12370,0
|
|
20230619,103300,33807530,12370,12370,12370,12370,0
|
|
20230619,103200,33807530,12370,12370,12370,12370,0
|
|
20230619,103100,33807530,12370,12370,12370,12370,13
|
|
20230619,103000,33646720,12370,12370,12370,12370,3
|
|
20230619,102900,33609610,12370,12370,12370,12370,0
|
|
20230619,102800,33609610,12370,12370,12370,12370,2
|
|
20230619,102700,33584870,12370,12370,12370,12370,0
|
|
20230619,102600,33584870,12370,12370,12370,12370,0
|
|
20230619,102500,33584870,12370,12370,12370,12370,0
|
|
20230619,102400,33584870,12370,12370,12370,12370,1
|
|
20230619,102300,33572500,12290,12290,12290,12290,0
|
|
20230619,102200,33572500,12290,12290,12290,12290,0
|
|
20230619,102100,33572500,12290,12290,12290,12290,0
|
|
20230619,102000,33572500,12290,12300,12300,12290,178
|
|
20230619,101900,31384480,12350,12350,12350,12350,0
|
|
20230619,101800,31384480,12350,12350,12350,12350,0
|
|
20230619,101700,31384480,12350,12350,12350,12350,4
|
|
20230619,101600,31335080,12370,12370,12370,12370,0
|
|
20230619,101500,31335080,12370,12370,12370,12370,0
|
|
20230619,101400,31335080,12370,12350,12370,12350,3
|
|
20230619,101300,31298010,12370,12370,12370,12370,0
|
|
20230619,101200,31298010,12370,12370,12370,12370,0
|
|
20230619,101100,31298010,12370,12370,12370,12370,0
|
|
20230619,101000,31298010,12370,12370,12370,12370,0
|
|
20230619,100900,31298010,12370,12370,12370,12370,1
|
|
20230619,100800,31285640,12370,12370,12370,12370,32
|
|
20230619,100700,30889800,12350,12350,12350,12350,0
|
|
20230619,100600,30889800,12350,12340,12350,12340,4
|
|
20230619,100500,30840410,12350,12350,12350,12350,0
|
|
20230619,100400,30840410,12350,12350,12350,12350,200
|
|
20230619,100300,28370410,12370,12370,12370,12370,20
|
|
20230619,100200,28123010,12370,12370,12370,12370,0
|
|
20230619,100100,28123010,12370,12290,12370,12290,41
|
|
20230619,100000,27619040,12290,12290,12290,12290,1
|
|
20230619,095900,27606750,12280,12320,12320,12280,614
|
|
20230619,095800,20052840,12390,12390,12390,12390,1
|
|
20230619,095700,20040450,12320,12320,12320,12320,0
|
|
20230619,095600,20040450,12320,12320,12320,12320,0
|
|
20230619,095500,20040450,12320,12320,12320,12320,0
|
|
20230619,095400,20040450,12320,12390,12390,12320,8
|
|
20230619,095300,19941800,12330,12330,12330,12330,8
|
|
20230619,095200,19843160,12390,12390,12390,12390,0
|
|
20230619,095100,19843160,12390,12390,12390,12390,0
|
|
20230619,095000,19843160,12390,12390,12390,12390,0
|
|
20230619,094900,19843160,12390,12390,12390,12390,0
|
|
20230619,094800,19843160,12390,12390,12390,12390,0
|
|
20230619,094700,19843160,12390,12390,12390,12390,0
|
|
20230619,094600,19843160,12390,12390,12390,12390,0
|
|
20230619,094500,19843160,12390,12390,12390,12390,0
|
|
20230619,094400,19843160,12390,12390,12390,12390,0
|
|
20230619,094300,19843160,12390,12390,12390,12390,0
|
|
20230619,094200,19843160,12390,12390,12390,12390,0
|
|
20230619,094100,19843160,12390,12390,12390,12390,0
|
|
20230619,094000,19843160,12390,12390,12390,12390,3
|
|
20230619,093900,19805990,12390,12390,12390,12390,1
|
|
20230619,093800,19793600,12390,12390,12390,12390,0
|
|
20230619,093700,19793600,12390,12390,12390,12390,1
|
|
20230619,093600,19781210,12400,12400,12400,12400,0
|
|
20230619,093500,19781210,12400,12400,12400,12400,0
|
|
20230619,093400,19781210,12400,12400,12400,12400,0
|
|
20230619,093300,19781210,12400,12400,12400,12400,0
|
|
20230619,093200,19781210,12400,12320,12400,12300,189
|
|
20230619,093100,17455670,12300,12300,12300,12300,0
|
|
20230619,093000,17455670,12300,12300,12300,12300,0
|
|
20230619,092900,17455670,12300,12370,12370,12300,500
|
|
20230619,092800,11291910,12400,12400,12400,12400,0
|
|
20230619,092700,11291910,12400,12400,12400,12400,0
|
|
20230619,092600,11291910,12400,12400,12400,12400,0
|
|
20230619,092500,11291910,12400,12400,12400,12400,1
|
|
20230619,092400,11279510,12400,12400,12400,12400,0
|
|
20230619,092300,11279510,12400,12400,12400,12400,0
|
|
20230619,092200,11279510,12400,12410,12410,12400,128
|
|
20230619,092100,9692220,12410,12410,12410,12410,0
|
|
20230619,092000,9692220,12410,12440,12490,12410,104
|
|
20230619,091900,8400950,12410,12430,12430,12410,284
|
|
20230619,091800,4874070,12430,12440,12440,12430,21
|
|
20230619,091700,4612960,12440,12440,12440,12440,0
|
|
20230619,091600,4612960,12440,12440,12440,12440,31
|
|
20230619,091500,4227320,12520,12520,12520,12520,0
|
|
20230619,091400,4227320,12520,12520,12520,12520,0
|
|
20230619,091300,4227320,12520,12520,12520,12520,0
|
|
20230619,091200,4227320,12520,12520,12520,12520,0
|
|
20230619,091100,4227320,12520,12520,12520,12520,1
|
|
20230619,091000,4214800,12440,12440,12440,12440,0
|
|
20230619,090900,4214800,12440,12560,12560,12440,45
|
|
20230619,090800,3653730,12560,12550,12560,12550,3
|
|
20230619,090700,3616070,12550,12550,12550,12550,1
|
|
20230619,090600,3603520,12570,12570,12570,12570,1
|
|
20230619,090500,3590950,12480,12480,12480,12480,19
|
|
20230619,090400,3353830,12500,12500,12500,12500,0
|
|
20230619,090300,3353830,12500,12500,12500,12500,11
|
|
20230619,090200,3216330,12700,12700,12700,12700,0
|
|
20230619,090100,3216330,12700,12650,12700,12650,68
|
|
20230619,090000,2353180,12580,12450,12580,12450,189
|