612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,190900,441162500,18940,18940,18940,18940,414
|
|
20230613,190800,441162500,18940,18940,18940,18940,0
|
|
20230613,190700,441162500,18940,18940,18940,18940,0
|
|
20230613,190600,441162500,18940,18940,18940,18940,0
|
|
20230613,190500,441162500,18940,18940,18940,18940,0
|
|
20230613,190400,441162500,18940,18940,18940,18940,0
|
|
20230613,190300,441162500,18940,18940,18940,18940,0
|
|
20230613,190200,441162500,18940,18940,18940,18940,0
|
|
20230613,190100,441162500,18940,18940,18940,18940,0
|
|
20230613,190000,441162500,18940,18940,18940,18940,0
|
|
20230613,185900,441162500,18940,18940,18940,18940,0
|
|
20230613,185800,441162500,18940,18940,18940,18940,0
|
|
20230613,185700,441162500,18940,18940,18940,18940,0
|
|
20230613,185600,441162500,18940,18940,18940,18940,0
|
|
20230613,185500,441162500,18940,18940,18940,18940,0
|
|
20230613,185400,441162500,18940,18940,18940,18940,0
|
|
20230613,185300,441162500,18940,18940,18940,18940,0
|
|
20230613,185200,441162500,18940,18940,18940,18940,0
|
|
20230613,185100,441162500,18940,18940,18940,18940,0
|
|
20230613,185000,441162500,18940,18940,18940,18940,0
|
|
20230613,184900,441162500,18940,18940,18940,18940,0
|
|
20230613,184800,441162500,18940,18940,18940,18940,0
|
|
20230613,184700,441162500,18940,18940,18940,18940,0
|
|
20230613,184600,441162500,18940,18940,18940,18940,0
|
|
20230613,184500,441162500,18940,18940,18940,18940,0
|
|
20230613,184400,441162500,18940,18940,18940,18940,0
|
|
20230613,184300,441162500,18940,18940,18940,18940,0
|
|
20230613,184200,441162500,18940,18940,18940,18940,0
|
|
20230613,184100,441162500,18940,18940,18940,18940,0
|
|
20230613,184000,441162500,18940,18940,18940,18940,0
|
|
20230613,183900,441162500,18940,18940,18940,18940,414
|
|
20230613,183800,441162500,18940,18940,18940,18940,0
|
|
20230613,183700,441162500,18940,18940,18940,18940,0
|
|
20230613,183600,441162500,18940,18940,18940,18940,0
|
|
20230613,183500,441162500,18940,18940,18940,18940,0
|
|
20230613,183400,441162500,18940,18940,18940,18940,0
|
|
20230613,183300,441162500,18940,18940,18940,18940,0
|
|
20230613,183200,441162500,18940,18940,18940,18940,0
|
|
20230613,183100,441162500,18940,18940,18940,18940,0
|
|
20230613,183000,441162500,18940,18940,18940,18940,0
|
|
20230613,182900,441162500,18940,18940,18940,18940,0
|
|
20230613,182800,441162500,18940,18940,18940,18940,0
|
|
20230613,182700,441162500,18940,18940,18940,18940,0
|
|
20230613,182600,441162500,18940,18940,18940,18940,0
|
|
20230613,182500,441162500,18940,18940,18940,18940,0
|
|
20230613,182400,441162500,18940,18940,18940,18940,0
|
|
20230613,182300,441162500,18940,18940,18940,18940,0
|
|
20230613,182200,441162500,18940,18940,18940,18940,0
|
|
20230613,182100,441162500,18940,18940,18940,18940,0
|
|
20230613,182000,441162500,18940,18940,18940,18940,0
|
|
20230613,181900,441162500,18940,18940,18940,18940,0
|
|
20230613,181800,441162500,18940,18940,18940,18940,0
|
|
20230613,181700,441162500,18940,18940,18940,18940,0
|
|
20230613,181600,441162500,18940,18940,18940,18940,0
|
|
20230613,181500,441162500,18940,18940,18940,18940,0
|
|
20230613,181400,441162500,18940,18940,18940,18940,0
|
|
20230613,181300,441162500,18940,18940,18940,18940,0
|
|
20230613,181200,441162500,18940,18940,18940,18940,0
|
|
20230613,181100,441162500,18940,18940,18940,18940,0
|
|
20230613,181000,441162500,18940,18940,18940,18940,0
|
|
20230613,180900,441162500,18940,18940,18940,18940,414
|
|
20230613,180800,441162500,18940,18940,18940,18940,0
|
|
20230613,180700,441162500,18940,18940,18940,18940,0
|
|
20230613,180600,441162500,18940,18940,18940,18940,0
|
|
20230613,180500,441162500,18940,18940,18940,18940,0
|
|
20230613,180400,441162500,18940,18940,18940,18940,0
|
|
20230613,180300,441162500,18940,18940,18940,18940,0
|
|
20230613,180200,441162500,18940,18940,18940,18940,0
|
|
20230613,180100,441162500,18940,18940,18940,18940,0
|
|
20230613,180000,441162500,18940,18940,18940,18940,0
|
|
20230613,175900,441162500,18940,18940,18940,18940,0
|
|
20230613,175800,441162500,18940,18940,18940,18940,0
|
|
20230613,175700,441162500,18940,18940,18940,18940,0
|
|
20230613,175600,441162500,18940,18940,18940,18940,0
|
|
20230613,175500,441162500,18940,18940,18940,18940,0
|
|
20230613,175400,441162500,18940,18940,18940,18940,0
|
|
20230613,175300,441162500,18940,18940,18940,18940,0
|
|
20230613,175200,441162500,18940,18940,18940,18940,0
|
|
20230613,175100,441162500,18940,18940,18940,18940,0
|
|
20230613,175000,441162500,18940,18940,18940,18940,0
|
|
20230613,174900,441162500,18940,18940,18940,18940,0
|
|
20230613,174800,441162500,18940,18940,18940,18940,0
|
|
20230613,174700,441162500,18940,18940,18940,18940,0
|
|
20230613,174600,441162500,18940,18940,18940,18940,0
|
|
20230613,174500,441162500,18940,18940,18940,18940,0
|
|
20230613,174400,441162500,18940,18940,18940,18940,0
|
|
20230613,174300,441162500,18940,18940,18940,18940,0
|
|
20230613,174200,441162500,18940,18940,18940,18940,0
|
|
20230613,174100,441162500,18940,18940,18940,18940,0
|
|
20230613,174000,441162500,18940,18940,18940,18940,0
|
|
20230613,173900,441162500,18940,18940,18940,18940,414
|
|
20230613,173800,441162500,18940,18940,18940,18940,0
|
|
20230613,173700,441162500,18940,18940,18940,18940,0
|
|
20230613,173600,441162500,18940,18940,18940,18940,0
|
|
20230613,173500,441162500,18940,18940,18940,18940,0
|
|
20230613,173400,441162500,18940,18940,18940,18940,0
|
|
20230613,173300,441162500,18940,18940,18940,18940,0
|
|
20230613,173200,441162500,18940,18940,18940,18940,0
|
|
20230613,173100,441162500,18940,18940,18940,18940,0
|
|
20230613,173000,441162500,18940,18940,18940,18940,0
|
|
20230613,172900,441162500,18940,18940,18940,18940,0
|
|
20230613,172800,441162500,18940,18940,18940,18940,0
|
|
20230613,172700,441162500,18940,18940,18940,18940,0
|
|
20230613,172600,441162500,18940,18940,18940,18940,0
|
|
20230613,172500,441162500,18940,18940,18940,18940,0
|
|
20230613,172400,441162500,18940,18940,18940,18940,0
|
|
20230613,172300,441162500,18940,18940,18940,18940,0
|
|
20230613,172200,441162500,18940,18940,18940,18940,0
|
|
20230613,172100,441162500,18940,18940,18940,18940,0
|
|
20230613,172000,441162500,18940,18940,18940,18940,0
|
|
20230613,171900,441162500,18940,18940,18940,18940,0
|
|
20230613,171800,441162500,18940,18940,18940,18940,0
|
|
20230613,171700,441162500,18940,18940,18940,18940,0
|
|
20230613,171600,441162500,18940,18940,18940,18940,0
|
|
20230613,171500,441162500,18940,18940,18940,18940,0
|
|
20230613,171400,441162500,18940,18940,18940,18940,0
|
|
20230613,171300,441162500,18940,18940,18940,18940,0
|
|
20230613,171200,441162500,18940,18940,18940,18940,0
|
|
20230613,171100,441162500,18940,18940,18940,18940,0
|
|
20230613,171000,441162500,18940,18940,18940,18940,0
|
|
20230613,170900,441162500,18940,18940,18940,18940,414
|
|
20230613,170800,441162500,18940,18940,18940,18940,0
|
|
20230613,170700,441162500,18940,18940,18940,18940,0
|
|
20230613,170600,441162500,18940,18940,18940,18940,0
|
|
20230613,170500,441162500,18940,18940,18940,18940,0
|
|
20230613,170400,441162500,18940,18940,18940,18940,0
|
|
20230613,170300,441162500,18940,18940,18940,18940,0
|
|
20230613,170200,441162500,18940,18940,18940,18940,0
|
|
20230613,170100,441162500,18940,18940,18940,18940,0
|
|
20230613,170000,441162500,18940,18940,18940,18940,0
|
|
20230613,165900,441162500,18940,18940,18940,18940,0
|
|
20230613,165800,441162500,18940,18940,18940,18940,0
|
|
20230613,165700,441162500,18940,18940,18940,18940,0
|
|
20230613,165600,441162500,18940,18940,18940,18940,0
|
|
20230613,165500,441162500,18940,18940,18940,18940,0
|
|
20230613,165400,441162500,18940,18940,18940,18940,0
|
|
20230613,165300,441162500,18940,18940,18940,18940,0
|
|
20230613,165200,441162500,18940,18940,18940,18940,0
|
|
20230613,165100,441162500,18940,18940,18940,18940,0
|
|
20230613,165000,441162500,18940,18940,18940,18940,0
|
|
20230613,164900,441162500,18940,18940,18940,18940,0
|
|
20230613,164800,441162500,18940,18940,18940,18940,0
|
|
20230613,164700,441162500,18940,18940,18940,18940,0
|
|
20230613,164600,441162500,18940,18940,18940,18940,0
|
|
20230613,164500,441162500,18940,18940,18940,18940,0
|
|
20230613,164400,441162500,18940,18940,18940,18940,0
|
|
20230613,164300,441162500,18940,18940,18940,18940,0
|
|
20230613,164200,441162500,18940,18940,18940,18940,0
|
|
20230613,164100,441162500,18940,18940,18940,18940,0
|
|
20230613,164000,441162500,18940,18940,18940,18940,0
|
|
20230613,163900,441162500,18940,18940,18940,18940,414
|
|
20230613,163800,441162500,18940,18940,18940,18940,0
|
|
20230613,163700,441162500,18940,18940,18940,18940,0
|
|
20230613,163600,441162500,18940,18940,18940,18940,0
|
|
20230613,163500,441162500,18940,18940,18940,18940,0
|
|
20230613,163400,441162500,18940,18940,18940,18940,0
|
|
20230613,163300,441162500,18940,18940,18940,18940,0
|
|
20230613,163200,441162500,18940,18940,18940,18940,0
|
|
20230613,163100,441162500,18940,18940,18940,18940,0
|
|
20230613,163000,441162500,18940,18940,18940,18940,0
|
|
20230613,162900,441162500,18940,18940,18940,18940,0
|
|
20230613,162800,441162500,18940,18940,18940,18940,0
|
|
20230613,162700,441162500,18940,18940,18940,18940,0
|
|
20230613,162600,441162500,18940,18940,18940,18940,0
|
|
20230613,162500,441162500,18940,18940,18940,18940,0
|
|
20230613,162400,441162500,18940,18940,18940,18940,0
|
|
20230613,162300,441162500,18940,18940,18940,18940,0
|
|
20230613,162200,441162500,18940,18940,18940,18940,0
|
|
20230613,162100,441162500,18940,18940,18940,18940,0
|
|
20230613,162000,441162500,18940,18940,18940,18940,0
|
|
20230613,161900,441162500,18940,18940,18940,18940,0
|
|
20230613,161800,441162500,18940,18940,18940,18940,0
|
|
20230613,161700,441162500,18940,18940,18940,18940,0
|
|
20230613,161600,441162500,18940,18940,18940,18940,0
|
|
20230613,161500,441162500,18940,18940,18940,18940,0
|
|
20230613,161400,441162500,18940,18940,18940,18940,0
|
|
20230613,161300,441162500,18940,18940,18940,18940,0
|
|
20230613,161200,441162500,18940,18940,18940,18940,0
|
|
20230613,161100,441162500,18940,18940,18940,18940,0
|
|
20230613,161000,441162500,18940,18940,18940,18940,0
|
|
20230613,160900,441162500,18940,18940,18940,18940,414
|
|
20230613,160800,441162500,18940,18940,18940,18940,0
|
|
20230613,160700,441162500,18940,18940,18940,18940,0
|
|
20230613,160600,441162500,18940,18940,18940,18940,0
|
|
20230613,160500,441162500,18940,18940,18940,18940,0
|
|
20230613,160400,441162500,18940,18940,18940,18940,0
|
|
20230613,160300,441162500,18940,18940,18940,18940,0
|
|
20230613,160200,441162500,18940,18940,18940,18940,0
|
|
20230613,160100,441162500,18940,18940,18940,18940,0
|
|
20230613,160000,441162500,18940,18940,18940,18940,0
|
|
20230613,155900,441162500,18940,18940,18940,18940,0
|
|
20230613,155800,441162500,18940,18940,18940,18940,0
|
|
20230613,155700,441162500,18940,18940,18940,18940,0
|
|
20230613,155600,441162500,18940,18940,18940,18940,0
|
|
20230613,155500,441162500,18940,18940,18940,18940,0
|
|
20230613,155400,441162500,18940,18940,18940,18940,0
|
|
20230613,155300,441162500,18940,18940,18940,18940,0
|
|
20230613,155200,441162500,18940,18940,18940,18940,0
|
|
20230613,155100,441162500,18940,18940,18940,18940,0
|
|
20230613,155000,441162500,18940,18940,18940,18940,0
|
|
20230613,154900,441162500,18940,18940,18940,18940,0
|
|
20230613,154800,441162500,18940,18940,18940,18940,0
|
|
20230613,154700,441162500,18940,18940,18940,18940,0
|
|
20230613,154600,441162500,18940,18940,18940,18940,0
|
|
20230613,154500,441162500,18940,18940,18940,18940,0
|
|
20230613,154400,441162500,18940,18940,18940,18940,0
|
|
20230613,154300,441162500,18940,18940,18940,18940,0
|
|
20230613,154200,441162500,18940,18940,18940,18940,0
|
|
20230613,154100,441162500,18940,18940,18940,18940,0
|
|
20230613,154000,441162500,18940,18940,18940,18940,0
|
|
20230613,153900,441162500,18940,18940,18940,18940,414
|
|
20230613,153800,441162500,18940,18940,18940,18940,0
|
|
20230613,153700,441162500,18940,18940,18940,18940,0
|
|
20230613,153600,441162500,18940,18940,18940,18940,0
|
|
20230613,153500,441162500,18940,18940,18940,18940,0
|
|
20230613,153400,441162500,18940,18940,18940,18940,0
|
|
20230613,153300,441162500,18940,18940,18940,18940,0
|
|
20230613,153200,441162500,18940,18940,18940,18940,0
|
|
20230613,153100,441162500,18940,18940,18940,18940,0
|
|
20230613,153000,441162500,18940,18940,18940,18940,414
|
|
20230613,152900,433321340,18940,18940,18940,18940,0
|
|
20230613,152800,433321340,18940,18940,18940,18940,0
|
|
20230613,152700,433321340,18940,18940,18940,18940,0
|
|
20230613,152600,433321340,18940,18940,18940,18940,0
|
|
20230613,152500,433321340,18940,18940,18940,18940,0
|
|
20230613,152400,433321340,18940,18940,18940,18940,0
|
|
20230613,152300,433321340,18940,18940,18940,18940,0
|
|
20230613,152200,433321340,18940,18940,18940,18940,0
|
|
20230613,152100,433321340,18940,18940,18940,18940,0
|
|
20230613,152000,433321340,18940,18940,18940,18940,0
|
|
20230613,151900,433321340,18940,18940,18940,18930,282
|
|
20230613,151800,427980500,18940,18950,18950,18930,338
|
|
20230613,151700,421578710,18940,18950,18950,18940,56
|
|
20230613,151600,420517840,18940,18940,18940,18940,0
|
|
20230613,151500,420517840,18940,18940,18940,18940,0
|
|
20230613,151400,420517840,18940,18940,18940,18940,0
|
|
20230613,151300,420517840,18940,18940,18940,18940,0
|
|
20230613,151200,420517840,18940,18940,18940,18940,0
|
|
20230613,151100,420517840,18940,18940,18940,18940,5
|
|
20230613,151000,420423140,19000,19000,19000,19000,1
|
|
20230613,150900,420404140,18940,18940,18940,18940,0
|
|
20230613,150800,420404140,18940,18950,18950,18940,124
|
|
20230613,150700,418055470,18940,18940,18940,18940,0
|
|
20230613,150600,418055470,18940,18940,18940,18940,285
|
|
20230613,150500,412657570,18940,18940,18940,18940,24
|
|
20230613,150400,412203010,18950,18950,18950,18950,117
|
|
20230613,150300,409985860,18960,18960,18960,18960,20
|
|
20230613,150200,409606660,18960,18960,18960,18960,0
|
|
20230613,150100,409606660,18960,18970,18970,18950,41
|
|
20230613,150000,408829540,18960,18960,18960,18960,0
|
|
20230613,145900,408829540,18960,18960,18960,18960,0
|
|
20230613,145800,408829540,18960,18960,18960,18950,111
|
|
20230613,145700,406725090,18960,18960,18960,18960,50
|
|
20230613,145600,405777090,18960,18960,18960,18960,11
|
|
20230613,145500,405568530,18970,18970,18970,18970,47
|
|
20230613,145400,404676940,18970,18970,18970,18970,455
|
|
20230613,145300,396045590,19000,19000,19000,19000,0
|
|
20230613,145200,396045590,19000,19000,19000,19000,0
|
|
20230613,145100,396045590,19000,19000,19000,19000,254
|
|
20230613,145000,391219590,19020,19040,19040,19020,490
|
|
20230613,144900,381896560,19040,19040,19040,19040,10
|
|
20230613,144800,381706160,19040,19040,19040,19040,13
|
|
20230613,144700,381458640,19040,19040,19040,19040,59
|
|
20230613,144600,380335280,19080,19080,19080,19080,0
|
|
20230613,144500,380335280,19080,19080,19080,19080,0
|
|
20230613,144400,380335280,19080,19080,19080,19080,0
|
|
20230613,144300,380335280,19080,19080,19080,19080,4
|
|
20230613,144200,380258960,19090,19040,19090,19040,32
|
|
20230613,144100,379648260,19040,19050,19050,19040,552
|
|
20230613,144000,369133930,19050,19080,19080,19050,42
|
|
20230613,143900,368333000,19080,19080,19080,19080,0
|
|
20230613,143800,368333000,19080,19080,19080,19080,4
|
|
20230613,143700,368256680,19080,19080,19080,19080,10
|
|
20230613,143600,368065880,19060,19060,19060,19060,0
|
|
20230613,143500,368065880,19060,19060,19060,19060,8
|
|
20230613,143400,367913400,19050,19050,19050,19050,0
|
|
20230613,143300,367913400,19050,19050,19050,19050,4
|
|
20230613,143200,367837200,19060,19060,19060,19060,0
|
|
20230613,143100,367837200,19060,19060,19060,19060,28
|
|
20230613,143000,367303520,19060,19070,19070,19060,10
|
|
20230613,142900,367112830,19070,19070,19070,19070,5
|
|
20230613,142800,367017480,19070,19070,19070,19070,0
|
|
20230613,142700,367017480,19070,19070,19070,19070,0
|
|
20230613,142600,367017480,19070,19070,19070,19070,0
|
|
20230613,142500,367017480,19070,19070,19070,19070,0
|
|
20230613,142400,367017480,19070,19070,19070,19070,0
|
|
20230613,142300,367017480,19070,19070,19070,19070,0
|
|
20230613,142200,367017480,19070,19070,19070,19070,0
|
|
20230613,142100,367017480,19070,19070,19070,19070,0
|
|
20230613,142000,367017480,19070,19070,19070,19070,2
|
|
20230613,141900,366979340,19060,19060,19060,19060,0
|
|
20230613,141800,366979340,19060,19060,19060,19060,0
|
|
20230613,141700,366979340,19060,19060,19060,19060,0
|
|
20230613,141600,366979340,19060,19060,19060,19060,0
|
|
20230613,141500,366979340,19060,19070,19070,19060,23
|
|
20230613,141400,366540770,19070,19090,19090,19070,112
|
|
20230613,141300,364403870,19080,19080,19080,19080,30
|
|
20230613,141200,363831470,19080,19080,19080,19080,20
|
|
20230613,141100,363449870,19060,19060,19060,19060,1
|
|
20230613,141000,363430810,19050,19050,19050,19050,20
|
|
20230613,140900,363049810,19050,19050,19050,19050,12
|
|
20230613,140800,362821210,19060,19060,19060,19060,259
|
|
20230613,140700,357884670,19060,19060,19060,19060,58
|
|
20230613,140600,356779190,19080,19080,19080,19080,120
|
|
20230613,140500,354489590,19100,19100,19100,19100,7
|
|
20230613,140400,354355890,19100,19100,19100,19100,84
|
|
20230613,140300,352751490,19130,19130,19130,19130,0
|
|
20230613,140200,352751490,19130,19130,19130,19130,1
|
|
20230613,140100,352732360,19100,19100,19100,19100,0
|
|
20230613,140000,352732360,19100,19100,19100,19100,56
|
|
20230613,135900,351662760,19100,19100,19100,19100,185
|
|
20230613,135800,348129260,19100,19100,19100,19100,3
|
|
20230613,135700,348071960,19120,19100,19120,19100,51
|
|
20230613,135600,347097840,19100,19100,19100,19100,50
|
|
20230613,135500,346142840,19130,19130,19130,19130,0
|
|
20230613,135400,346142840,19130,19130,19130,19130,0
|
|
20230613,135300,346142840,19130,19130,19130,19130,17
|
|
20230613,135200,345817630,19130,19130,19130,19130,0
|
|
20230613,135100,345817630,19130,19130,19130,19130,0
|
|
20230613,135000,345817630,19130,19130,19130,19130,283
|
|
20230613,134900,340403840,19130,19130,19130,19130,0
|
|
20230613,134800,340403840,19130,19130,19130,19130,0
|
|
20230613,134700,340403840,19130,19130,19130,19130,0
|
|
20230613,134600,340403840,19130,19130,19130,19130,0
|
|
20230613,134500,340403840,19130,19130,19130,19130,0
|
|
20230613,134400,340403840,19130,19130,19130,19130,0
|
|
20230613,134300,340403840,19130,19130,19130,19130,0
|
|
20230613,134200,340403840,19130,19130,19130,19130,190
|
|
20230613,134100,336769140,19130,19130,19130,19130,1
|
|
20230613,134000,336750010,19100,19100,19100,19100,40
|
|
20230613,133900,335986010,19100,19100,19100,19100,8
|
|
20230613,133800,335833210,19100,19100,19100,19100,3
|
|
20230613,133700,335775910,19110,19110,19110,19110,101
|
|
20230613,133600,333845800,19130,19130,19130,19130,0
|
|
20230613,133500,333845800,19130,19130,19130,19130,1
|
|
20230613,133400,333826670,19100,19100,19100,19100,0
|
|
20230613,133300,333826670,19100,19100,19100,19100,4
|
|
20230613,133200,333750270,19100,19100,19100,19100,1
|
|
20230613,133100,333731170,19100,19130,19140,19100,127
|
|
20230613,133000,331305100,19130,19110,19140,19100,134
|
|
20230613,132900,328745500,19110,19110,19110,19110,3
|
|
20230613,132800,328688170,19140,19130,19140,19130,5
|
|
20230613,132700,328592500,19100,19110,19110,19100,77
|
|
20230613,132600,327121790,19100,19100,19100,19100,24
|
|
20230613,132500,326663390,19100,19100,19100,19100,4
|
|
20230613,132400,326586990,19100,19100,19100,19100,0
|
|
20230613,132300,326586990,19100,19100,19100,19100,0
|
|
20230613,132200,326586990,19100,19100,19100,19100,0
|
|
20230613,132100,326586990,19100,19100,19100,19100,0
|
|
20230613,132000,326586990,19100,19100,19100,19100,2
|
|
20230613,131900,326548790,19100,19100,19100,19100,0
|
|
20230613,131800,326548790,19100,19100,19100,19100,0
|
|
20230613,131700,326548790,19100,19100,19100,19100,0
|
|
20230613,131600,326548790,19100,19100,19100,19100,46
|
|
20230613,131500,325670190,19100,19100,19100,19100,1
|
|
20230613,131400,325651090,19100,19110,19110,19100,46
|
|
20230613,131300,324772050,19110,19110,19110,19110,5
|
|
20230613,131200,324676500,19110,19110,19110,19110,1
|
|
20230613,131100,324657390,19100,19100,19100,19100,15
|
|
20230613,131000,324370890,19100,19100,19100,19100,0
|
|
20230613,130900,324370890,19100,19100,19100,19100,0
|
|
20230613,130800,324370890,19100,19100,19100,19100,535
|
|
20230613,130700,314152390,19100,19100,19100,19100,0
|
|
20230613,130600,314152390,19100,19100,19100,19100,0
|
|
20230613,130500,314152390,19100,19090,19100,19090,46
|
|
20230613,130400,313273840,19080,19080,19080,19080,103
|
|
20230613,130300,311308600,19080,19080,19080,19080,1
|
|
20230613,130200,311289520,19100,19100,19100,19100,0
|
|
20230613,130100,311289520,19100,19080,19100,19080,6
|
|
20230613,130000,311175020,19080,19080,19080,19080,0
|
|
20230613,125900,311175020,19080,19080,19080,19080,3
|
|
20230613,125800,311117780,19060,19060,19060,19060,0
|
|
20230613,125700,311117780,19060,19060,19060,19060,0
|
|
20230613,125600,311117780,19060,19060,19060,19060,1
|
|
20230613,125500,311098720,19070,19070,19070,19070,1
|
|
20230613,125400,311079650,19060,19060,19060,19060,50
|
|
20230613,125300,310126650,19060,19060,19060,19060,2
|
|
20230613,125200,310088530,19060,19060,19060,19060,0
|
|
20230613,125100,310088530,19060,19060,19060,19060,0
|
|
20230613,125000,310088530,19060,19060,19060,19060,23
|
|
20230613,124900,309650150,19060,19060,19060,19060,22
|
|
20230613,124800,309230830,19060,19070,19070,19060,601
|
|
20230613,124700,297769970,19070,19070,19070,19070,0
|
|
20230613,124600,297769970,19070,19070,19070,19070,0
|
|
20230613,124500,297769970,19070,19070,19070,19070,0
|
|
20230613,124400,297769970,19070,19070,19070,19070,0
|
|
20230613,124300,297769970,19070,19070,19070,19070,0
|
|
20230613,124200,297769970,19070,19070,19070,19070,6
|
|
20230613,124100,297655550,19070,19070,19070,19070,0
|
|
20230613,124000,297655550,19070,19070,19070,19070,1
|
|
20230613,123900,297636480,19070,19070,19070,19070,0
|
|
20230613,123800,297636480,19070,19070,19070,19070,2
|
|
20230613,123700,297598340,19070,19070,19070,19070,6
|
|
20230613,123600,297483920,19070,19070,19070,19070,4
|
|
20230613,123500,297407640,19060,19060,19060,19060,0
|
|
20230613,123400,297407640,19060,19060,19060,19060,0
|
|
20230613,123300,297407640,19060,19060,19060,19060,0
|
|
20230613,123200,297407640,19060,19060,19060,19060,0
|
|
20230613,123100,297407640,19060,19060,19060,19060,0
|
|
20230613,123000,297407640,19060,19060,19060,19060,0
|
|
20230613,122900,297407640,19060,19060,19060,19060,0
|
|
20230613,122800,297407640,19060,19060,19060,19060,0
|
|
20230613,122700,297407640,19060,19060,19060,19060,0
|
|
20230613,122600,297407640,19060,19060,19060,19060,0
|
|
20230613,122500,297407640,19060,19060,19060,19060,0
|
|
20230613,122400,297407640,19060,19060,19060,19060,1
|
|
20230613,122300,297388580,19060,19060,19060,19060,22
|
|
20230613,122200,296969260,19100,19060,19100,19060,434
|
|
20230613,122100,288681200,19060,19070,19070,19060,164
|
|
20230613,122000,285553770,19070,19070,19070,19070,22
|
|
20230613,121900,285134230,19070,19070,19070,19070,1
|
|
20230613,121800,285115160,19070,19080,19080,19070,29
|
|
20230613,121700,284561850,19080,19080,19080,19080,0
|
|
20230613,121600,284561850,19080,19080,19080,19080,10
|
|
20230613,121500,284371050,19100,19100,19100,19100,0
|
|
20230613,121400,284371050,19100,19100,19100,19100,0
|
|
20230613,121300,284371050,19100,19130,19130,19100,474
|
|
20230613,121200,275309150,19170,19170,19170,19170,0
|
|
20230613,121100,275309150,19170,19170,19170,19170,0
|
|
20230613,121000,275309150,19170,19170,19170,19170,0
|
|
20230613,120900,275309150,19170,19170,19170,19170,0
|
|
20230613,120800,275309150,19170,19170,19170,19170,0
|
|
20230613,120700,275309150,19170,19170,19170,19170,0
|
|
20230613,120600,275309150,19170,19170,19170,19170,1
|
|
20230613,120500,275289980,19170,19170,19170,19170,0
|
|
20230613,120400,275289980,19170,19170,19170,19170,0
|
|
20230613,120300,275289980,19170,19170,19170,19170,0
|
|
20230613,120200,275289980,19170,19170,19170,19170,0
|
|
20230613,120100,275289980,19170,19170,19170,19170,0
|
|
20230613,120000,275289980,19170,19170,19170,19170,0
|
|
20230613,115900,275289980,19170,19170,19170,19170,0
|
|
20230613,115800,275289980,19170,19170,19170,19170,20
|
|
20230613,115700,274906580,19180,19180,19180,19180,4
|
|
20230613,115600,274829860,19170,19170,19170,19170,1
|
|
20230613,115500,274810690,19120,19120,19120,19120,0
|
|
20230613,115400,274810690,19120,19120,19120,19120,0
|
|
20230613,115300,274810690,19120,19120,19120,19120,1
|
|
20230613,115200,274791570,19190,19190,19190,19190,0
|
|
20230613,115100,274791570,19190,19190,19190,19190,0
|
|
20230613,115000,274791570,19190,19190,19190,19190,0
|
|
20230613,114900,274791570,19190,19190,19190,19190,0
|
|
20230613,114800,274791570,19190,19190,19190,19190,0
|
|
20230613,114700,274791570,19190,19190,19190,19190,0
|
|
20230613,114600,274791570,19190,19160,19190,19160,3
|
|
20230613,114500,274734060,19120,19120,19120,19120,30
|
|
20230613,114400,274160460,19120,19150,19150,19120,1305
|
|
20230613,114300,249197500,19150,19170,19170,19150,121
|
|
20230613,114200,246878360,19200,19200,19200,19200,0
|
|
20230613,114100,246878360,19200,19200,19200,19200,0
|
|
20230613,114000,246878360,19200,19200,19200,19200,0
|
|
20230613,113900,246878360,19200,19160,19200,19160,6
|
|
20230613,113800,246763220,19160,19160,19160,19160,1
|
|
20230613,113700,246744060,19160,19170,19170,19160,40
|
|
20230613,113600,245977650,19170,19170,19170,19170,1
|
|
20230613,113500,245958480,19170,19170,19170,19170,51
|
|
20230613,113400,244980810,19170,19170,19170,19170,0
|
|
20230613,113300,244980810,19170,19170,19170,19170,0
|
|
20230613,113200,244980810,19170,19170,19170,19170,0
|
|
20230613,113100,244980810,19170,19170,19170,19170,0
|
|
20230613,113000,244980810,19170,19170,19170,19170,0
|
|
20230613,112900,244980810,19170,19170,19170,19170,0
|
|
20230613,112800,244980810,19170,19170,19170,19170,1
|
|
20230613,112700,244961640,19170,19170,19170,19170,2
|
|
20230613,112600,244923300,19200,19200,19210,19200,38
|
|
20230613,112500,244193680,19220,19220,19220,19220,1
|
|
20230613,112400,244174460,19230,19200,19230,19200,50
|
|
20230613,112300,243213140,19200,19200,19200,19200,0
|
|
20230613,112200,243213140,19200,19200,19200,19200,1
|
|
20230613,112100,243193940,19160,19200,19200,19160,11
|
|
20230613,112000,242983140,19200,19200,19200,19200,0
|
|
20230613,111900,242983140,19200,19200,19200,19200,0
|
|
20230613,111800,242983140,19200,19200,19200,19200,4
|
|
20230613,111700,242906340,19200,19200,19200,19200,0
|
|
20230613,111600,242906340,19200,19200,19200,19200,25
|
|
20230613,111500,242426340,19160,19160,19160,19160,131
|
|
20230613,111400,239916380,19160,19190,19200,19160,110
|
|
20230613,111300,237806530,19190,19230,19230,19190,52
|
|
20230613,111200,236806650,19230,19220,19230,19220,20
|
|
20230613,111100,236422070,19230,19230,19230,19230,0
|
|
20230613,111000,236422070,19230,19230,19230,19230,0
|
|
20230613,110900,236422070,19230,19230,19230,19230,0
|
|
20230613,110800,236422070,19230,19230,19230,19230,0
|
|
20230613,110700,236422070,19230,19230,19230,19230,0
|
|
20230613,110600,236422070,19230,19230,19230,19230,50
|
|
20230613,110500,235460570,19230,19220,19230,19210,66
|
|
20230613,110400,234192130,19210,19210,19210,19210,0
|
|
20230613,110300,234192130,19210,19190,19210,19190,80
|
|
20230613,110200,232656330,19190,19190,19190,19190,4
|
|
20230613,110100,232579570,19190,19190,19190,19190,0
|
|
20230613,110000,232579570,19190,19190,19190,19190,3
|
|
20230613,105900,232522000,19150,19150,19150,19150,0
|
|
20230613,105800,232522000,19150,19150,19150,19150,0
|
|
20230613,105700,232522000,19150,19150,19150,19150,0
|
|
20230613,105600,232522000,19150,19150,19150,19150,50
|
|
20230613,105500,231564500,19140,19130,19140,19130,30
|
|
20230613,105400,230990310,19140,19140,19140,19140,71
|
|
20230613,105300,229631370,19150,19150,19150,19150,105
|
|
20230613,105200,227620620,19150,19150,19150,19150,0
|
|
20230613,105100,227620620,19150,19150,19150,19150,13
|
|
20230613,105000,227371670,19150,19150,19150,19150,0
|
|
20230613,104900,227371670,19150,19150,19150,19150,1
|
|
20230613,104800,227352520,19140,19140,19140,19140,0
|
|
20230613,104700,227352520,19140,19150,19150,19140,52
|
|
20230613,104600,226357100,19140,19140,19140,19140,0
|
|
20230613,104500,226357100,19140,19140,19140,19140,0
|
|
20230613,104400,226357100,19140,19140,19140,19140,0
|
|
20230613,104300,226357100,19140,19140,19140,19140,0
|
|
20230613,104200,226357100,19140,19140,19140,19140,0
|
|
20230613,104100,226357100,19140,19210,19220,19140,5
|
|
20230613,104000,226261140,19140,19140,19140,19140,5
|
|
20230613,103900,226165440,19140,19150,19150,19140,10
|
|
20230613,103800,225974020,19180,19220,19220,19180,33
|
|
20230613,103700,225341000,19220,19150,19220,19150,175
|
|
20230613,103600,221989680,19240,19240,19240,19240,0
|
|
20230613,103500,221989680,19240,19240,19240,19240,0
|
|
20230613,103400,221989680,19240,19240,19240,19240,2
|
|
20230613,103300,221951200,19240,19240,19240,19240,0
|
|
20230613,103200,221951200,19240,19200,19240,19200,2
|
|
20230613,103100,221912760,19140,19140,19140,19140,5
|
|
20230613,103000,221817060,19140,19140,19140,19140,0
|
|
20230613,102900,221817060,19140,19140,19140,19140,39
|
|
20230613,102800,221070600,19140,19150,19150,19140,5
|
|
20230613,102700,220974890,19240,19120,19240,19120,104
|
|
20230613,102600,218985930,19140,19140,19140,19140,40
|
|
20230613,102500,218220330,19140,19140,19160,19140,255
|
|
20230613,102400,213339570,19120,19220,19220,19120,121
|
|
20230613,102300,211016050,19240,19270,19280,19240,473
|
|
20230613,102200,201911910,19280,19280,19280,19280,3
|
|
20230613,102100,201854070,19280,19250,19280,19250,12
|
|
20230613,102000,201622860,19260,19280,19280,19260,54
|
|
20230613,101900,200582180,19320,19320,19320,19320,1
|
|
20230613,101800,200562860,19320,19320,19320,19320,17
|
|
20230613,101700,200234420,19330,19330,19330,19330,2
|
|
20230613,101600,200195760,19330,19300,19330,19250,248
|
|
20230613,101500,195412820,19250,19310,19310,19250,408
|
|
20230613,101400,187543760,19300,19250,19300,19250,137
|
|
20230613,101300,184902180,19240,19170,19240,19150,390
|
|
20230613,101200,177415440,19160,19090,19160,19090,2553
|
|
20230613,101100,128613170,19070,19070,19070,19070,105
|
|
20230613,101000,126610820,19070,19070,19070,19070,0
|
|
20230613,100900,126610820,19070,19070,19070,19070,68
|
|
20230613,100800,125314060,19060,19060,19060,19060,97
|
|
20230613,100700,123465240,19060,19060,19060,19060,88
|
|
20230613,100600,121787960,19060,19060,19060,19060,0
|
|
20230613,100500,121787960,19060,19060,19060,19060,43
|
|
20230613,100400,120968380,19060,19060,19060,19060,19
|
|
20230613,100300,120606240,19030,19070,19070,19030,889
|
|
20230613,100200,103677830,19090,19090,19090,19090,0
|
|
20230613,100100,103677830,19090,19090,19090,19090,55
|
|
20230613,100000,102627880,19100,19100,19100,19100,10
|
|
20230613,095900,102436880,19080,19100,19100,19080,35
|
|
20230613,095800,101768780,19070,19090,19090,19070,19
|
|
20230613,095700,101406350,19090,19090,19090,19090,60
|
|
20230613,095600,100260950,19080,19070,19080,19070,12
|
|
20230613,095500,100032010,19070,19060,19070,19050,758
|
|
20230613,095400,85588790,19060,19060,19060,19060,10
|
|
20230613,095300,85398190,19060,19060,19060,19060,0
|
|
20230613,095200,85398190,19060,19060,19060,19060,0
|
|
20230613,095100,85398190,19060,19060,19060,19060,0
|
|
20230613,095000,85398190,19060,19060,19060,19060,0
|
|
20230613,094900,85398190,19060,19060,19060,19060,41
|
|
20230613,094800,84616730,19060,19060,19060,19060,0
|
|
20230613,094700,84616730,19060,19060,19060,19060,50
|
|
20230613,094600,83663730,19060,19060,19060,19060,0
|
|
20230613,094500,83663730,19060,19060,19060,19060,1
|
|
20230613,094400,83644670,19060,19060,19060,19060,41
|
|
20230613,094300,82863210,19060,19060,19060,19060,0
|
|
20230613,094200,82863210,19060,19060,19060,19060,23
|
|
20230613,094100,82424830,19060,19060,19060,19060,41
|
|
20230613,094000,81643370,19040,19040,19040,19040,10
|
|
20230613,093900,81452970,19040,19030,19040,19030,100
|
|
20230613,093800,79549470,19030,19100,19100,19030,794
|
|
20230613,093700,64415490,19100,19100,19100,19100,24
|
|
20230613,093600,63957090,19100,19100,19100,19100,0
|
|
20230613,093500,63957090,19100,19100,19100,19100,0
|
|
20230613,093400,63957090,19100,19100,19100,19100,0
|
|
20230613,093300,63957090,19100,19100,19100,19100,0
|
|
20230613,093200,63957090,19100,19100,19100,19100,0
|
|
20230613,093100,63957090,19100,19100,19100,19100,1
|
|
20230613,093000,63937990,19150,19150,19150,19150,0
|
|
20230613,092900,63937990,19150,19150,19150,19150,0
|
|
20230613,092800,63937990,19150,19150,19150,19150,0
|
|
20230613,092700,63937990,19150,19090,19150,19090,183
|
|
20230613,092600,60437320,19060,19060,19060,19060,73
|
|
20230613,092500,59045940,19060,19060,19060,19060,50
|
|
20230613,092400,58092940,19060,19050,19060,19050,20
|
|
20230613,092300,57711840,19040,19030,19040,19030,12
|
|
20230613,092200,57483380,19010,19010,19010,19010,15
|
|
20230613,092100,57198230,19030,19020,19030,19020,20
|
|
20230613,092000,56817730,19010,19020,19020,19010,1000
|
|
20230613,091900,37805410,19010,19010,19010,19010,50
|
|
20230613,091800,36854910,19010,19010,19010,19010,0
|
|
20230613,091700,36854910,19010,19070,19100,19010,1165
|
|
20230613,091600,14606250,19070,19070,19070,19070,2
|
|
20230613,091500,14568110,19000,19070,19070,19000,101
|
|
20230613,091400,12649040,19000,19000,19000,19000,29
|
|
20230613,091300,12098040,19000,19000,19000,19000,0
|
|
20230613,091200,12098040,19000,19000,19000,19000,0
|
|
20230613,091100,12098040,19000,19000,19000,19000,60
|
|
20230613,091000,10958040,18940,18920,18940,18900,98
|
|
20230613,090900,9104890,18900,18900,18900,18900,0
|
|
20230613,090800,9104890,18900,18900,18900,18900,0
|
|
20230613,090700,9104890,18900,18940,18940,18900,227
|
|
20230613,090600,4811210,18910,18910,18910,18910,9
|
|
20230613,090500,4641020,18910,18910,18910,18910,90
|
|
20230613,090400,2939120,18940,18940,18940,18940,41
|
|
20230613,090300,2162580,18970,18970,18970,18970,40
|
|
20230613,090200,1403780,18970,18970,18970,18970,20
|
|
20230613,090100,1024380,18970,18970,18970,18970,0
|
|
20230613,090000,1024380,18970,18970,18970,18970,54
|