621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,191800,112906550,11400,11400,11400,11400,89
|
|
20230607,191700,112906550,11400,11400,11400,11400,0
|
|
20230607,191600,112906550,11400,11400,11400,11400,0
|
|
20230607,191500,112906550,11400,11400,11400,11400,0
|
|
20230607,191400,112906550,11400,11400,11400,11400,0
|
|
20230607,191300,112906550,11400,11400,11400,11400,0
|
|
20230607,191200,112906550,11400,11400,11400,11400,0
|
|
20230607,191100,112906550,11400,11400,11400,11400,0
|
|
20230607,191000,112906550,11400,11400,11400,11400,0
|
|
20230607,190900,112906550,11400,11400,11400,11400,0
|
|
20230607,190800,112906550,11400,11400,11400,11400,0
|
|
20230607,190700,112906550,11400,11400,11400,11400,0
|
|
20230607,190600,112906550,11400,11400,11400,11400,0
|
|
20230607,190500,112906550,11400,11400,11400,11400,0
|
|
20230607,190400,112906550,11400,11400,11400,11400,0
|
|
20230607,190300,112906550,11400,11400,11400,11400,0
|
|
20230607,190200,112906550,11400,11400,11400,11400,0
|
|
20230607,190100,112906550,11400,11400,11400,11400,0
|
|
20230607,190000,112906550,11400,11400,11400,11400,0
|
|
20230607,185900,112906550,11400,11400,11400,11400,0
|
|
20230607,185800,112906550,11400,11400,11400,11400,0
|
|
20230607,185700,112906550,11400,11400,11400,11400,0
|
|
20230607,185600,112906550,11400,11400,11400,11400,0
|
|
20230607,185500,112906550,11400,11400,11400,11400,0
|
|
20230607,185400,112906550,11400,11400,11400,11400,0
|
|
20230607,185300,112906550,11400,11400,11400,11400,0
|
|
20230607,185200,112906550,11400,11400,11400,11400,0
|
|
20230607,185100,112906550,11400,11400,11400,11400,0
|
|
20230607,185000,112906550,11400,11400,11400,11400,0
|
|
20230607,184900,112906550,11400,11400,11400,11400,0
|
|
20230607,184800,112906550,11400,11400,11400,11400,89
|
|
20230607,184700,112906550,11400,11400,11400,11400,0
|
|
20230607,184600,112906550,11400,11400,11400,11400,0
|
|
20230607,184500,112906550,11400,11400,11400,11400,0
|
|
20230607,184400,112906550,11400,11400,11400,11400,0
|
|
20230607,184300,112906550,11400,11400,11400,11400,0
|
|
20230607,184200,112906550,11400,11400,11400,11400,0
|
|
20230607,184100,112906550,11400,11400,11400,11400,0
|
|
20230607,184000,112906550,11400,11400,11400,11400,0
|
|
20230607,183900,112906550,11400,11400,11400,11400,0
|
|
20230607,183800,112906550,11400,11400,11400,11400,0
|
|
20230607,183700,112906550,11400,11400,11400,11400,0
|
|
20230607,183600,112906550,11400,11400,11400,11400,0
|
|
20230607,183500,112906550,11400,11400,11400,11400,0
|
|
20230607,183400,112906550,11400,11400,11400,11400,0
|
|
20230607,183300,112906550,11400,11400,11400,11400,0
|
|
20230607,183200,112906550,11400,11400,11400,11400,0
|
|
20230607,183100,112906550,11400,11400,11400,11400,0
|
|
20230607,183000,112906550,11400,11400,11400,11400,0
|
|
20230607,182900,112906550,11400,11400,11400,11400,0
|
|
20230607,182800,112906550,11400,11400,11400,11400,0
|
|
20230607,182700,112906550,11400,11400,11400,11400,0
|
|
20230607,182600,112906550,11400,11400,11400,11400,0
|
|
20230607,182500,112906550,11400,11400,11400,11400,0
|
|
20230607,182400,112906550,11400,11400,11400,11400,0
|
|
20230607,182300,112906550,11400,11400,11400,11400,0
|
|
20230607,182200,112906550,11400,11400,11400,11400,0
|
|
20230607,182100,112906550,11400,11400,11400,11400,0
|
|
20230607,182000,112906550,11400,11400,11400,11400,0
|
|
20230607,181900,112906550,11400,11400,11400,11400,0
|
|
20230607,181800,112906550,11400,11400,11400,11400,89
|
|
20230607,181700,112906550,11400,11400,11400,11400,0
|
|
20230607,181600,112906550,11400,11400,11400,11400,0
|
|
20230607,181500,112906550,11400,11400,11400,11400,0
|
|
20230607,181400,112906550,11400,11400,11400,11400,0
|
|
20230607,181300,112906550,11400,11400,11400,11400,0
|
|
20230607,181200,112906550,11400,11400,11400,11400,0
|
|
20230607,181100,112906550,11400,11400,11400,11400,0
|
|
20230607,181000,112906550,11400,11400,11400,11400,0
|
|
20230607,180900,112906550,11400,11400,11400,11400,0
|
|
20230607,180800,112906550,11400,11400,11400,11400,0
|
|
20230607,180700,112906550,11400,11400,11400,11400,0
|
|
20230607,180600,112906550,11400,11400,11400,11400,0
|
|
20230607,180500,112906550,11400,11400,11400,11400,0
|
|
20230607,180400,112906550,11400,11400,11400,11400,0
|
|
20230607,180300,112906550,11400,11400,11400,11400,0
|
|
20230607,180200,112906550,11400,11400,11400,11400,0
|
|
20230607,180100,112906550,11400,11400,11400,11400,0
|
|
20230607,180000,112906550,11400,11400,11400,11400,0
|
|
20230607,175900,112906550,11400,11400,11400,11400,0
|
|
20230607,175800,112906550,11400,11400,11400,11400,0
|
|
20230607,175700,112906550,11400,11400,11400,11400,0
|
|
20230607,175600,112906550,11400,11400,11400,11400,0
|
|
20230607,175500,112906550,11400,11400,11400,11400,0
|
|
20230607,175400,112906550,11400,11400,11400,11400,0
|
|
20230607,175300,112906550,11400,11400,11400,11400,0
|
|
20230607,175200,112906550,11400,11400,11400,11400,0
|
|
20230607,175100,112906550,11400,11400,11400,11400,0
|
|
20230607,175000,112906550,11400,11400,11400,11400,0
|
|
20230607,174900,112906550,11400,11400,11400,11400,0
|
|
20230607,174800,112906550,11400,11400,11400,11400,89
|
|
20230607,174700,112906550,11400,11400,11400,11400,0
|
|
20230607,174600,112906550,11400,11400,11400,11400,0
|
|
20230607,174500,112906550,11400,11400,11400,11400,0
|
|
20230607,174400,112906550,11400,11400,11400,11400,0
|
|
20230607,174300,112906550,11400,11400,11400,11400,0
|
|
20230607,174200,112906550,11400,11400,11400,11400,0
|
|
20230607,174100,112906550,11400,11400,11400,11400,0
|
|
20230607,174000,112906550,11400,11400,11400,11400,0
|
|
20230607,173900,112906550,11400,11400,11400,11400,0
|
|
20230607,173800,112906550,11400,11400,11400,11400,0
|
|
20230607,173700,112906550,11400,11400,11400,11400,0
|
|
20230607,173600,112906550,11400,11400,11400,11400,0
|
|
20230607,173500,112906550,11400,11400,11400,11400,0
|
|
20230607,173400,112906550,11400,11400,11400,11400,0
|
|
20230607,173300,112906550,11400,11400,11400,11400,0
|
|
20230607,173200,112906550,11400,11400,11400,11400,0
|
|
20230607,173100,112906550,11400,11400,11400,11400,0
|
|
20230607,173000,112906550,11400,11400,11400,11400,0
|
|
20230607,172900,112906550,11400,11400,11400,11400,0
|
|
20230607,172800,112906550,11400,11400,11400,11400,0
|
|
20230607,172700,112906550,11400,11400,11400,11400,0
|
|
20230607,172600,112906550,11400,11400,11400,11400,0
|
|
20230607,172500,112906550,11400,11400,11400,11400,0
|
|
20230607,172400,112906550,11400,11400,11400,11400,0
|
|
20230607,172300,112906550,11400,11400,11400,11400,0
|
|
20230607,172200,112906550,11400,11400,11400,11400,0
|
|
20230607,172100,112906550,11400,11400,11400,11400,0
|
|
20230607,172000,112906550,11400,11400,11400,11400,0
|
|
20230607,171900,112906550,11400,11400,11400,11400,0
|
|
20230607,171800,112906550,11400,11400,11400,11400,89
|
|
20230607,171700,112906550,11400,11400,11400,11400,0
|
|
20230607,171600,112906550,11400,11400,11400,11400,0
|
|
20230607,171500,112906550,11400,11400,11400,11400,0
|
|
20230607,171400,112906550,11400,11400,11400,11400,0
|
|
20230607,171300,112906550,11400,11400,11400,11400,0
|
|
20230607,171200,112906550,11400,11400,11400,11400,0
|
|
20230607,171100,112906550,11400,11400,11400,11400,0
|
|
20230607,171000,112906550,11400,11400,11400,11400,0
|
|
20230607,170900,112906550,11400,11400,11400,11400,0
|
|
20230607,170800,112906550,11400,11400,11400,11400,0
|
|
20230607,170700,112906550,11400,11400,11400,11400,0
|
|
20230607,170600,112906550,11400,11400,11400,11400,0
|
|
20230607,170500,112906550,11400,11400,11400,11400,0
|
|
20230607,170400,112906550,11400,11400,11400,11400,0
|
|
20230607,170300,112906550,11400,11400,11400,11400,0
|
|
20230607,170200,112906550,11400,11400,11400,11400,0
|
|
20230607,170100,112906550,11400,11400,11400,11400,0
|
|
20230607,170000,112906550,11400,11400,11400,11400,0
|
|
20230607,165900,112906550,11400,11400,11400,11400,0
|
|
20230607,165800,112906550,11400,11400,11400,11400,0
|
|
20230607,165700,112906550,11400,11400,11400,11400,0
|
|
20230607,165600,112906550,11400,11400,11400,11400,0
|
|
20230607,165500,112906550,11400,11400,11400,11400,0
|
|
20230607,165400,112906550,11400,11400,11400,11400,0
|
|
20230607,165300,112906550,11400,11400,11400,11400,0
|
|
20230607,165200,112906550,11400,11400,11400,11400,0
|
|
20230607,165100,112906550,11400,11400,11400,11400,0
|
|
20230607,165000,112906550,11400,11400,11400,11400,0
|
|
20230607,164900,112906550,11400,11400,11400,11400,0
|
|
20230607,164800,112906550,11400,11400,11400,11400,89
|
|
20230607,164700,112906550,11400,11400,11400,11400,0
|
|
20230607,164600,112906550,11400,11400,11400,11400,0
|
|
20230607,164500,112906550,11400,11400,11400,11400,0
|
|
20230607,164400,112906550,11400,11400,11400,11400,0
|
|
20230607,164300,112906550,11400,11400,11400,11400,0
|
|
20230607,164200,112906550,11400,11400,11400,11400,0
|
|
20230607,164100,112906550,11400,11400,11400,11400,0
|
|
20230607,164000,112906550,11400,11400,11400,11400,0
|
|
20230607,163900,112906550,11400,11400,11400,11400,0
|
|
20230607,163800,112906550,11400,11400,11400,11400,0
|
|
20230607,163700,112906550,11400,11400,11400,11400,0
|
|
20230607,163600,112906550,11400,11400,11400,11400,0
|
|
20230607,163500,112906550,11400,11400,11400,11400,0
|
|
20230607,163400,112906550,11400,11400,11400,11400,0
|
|
20230607,163300,112906550,11400,11400,11400,11400,0
|
|
20230607,163200,112906550,11400,11400,11400,11400,0
|
|
20230607,163100,112906550,11400,11400,11400,11400,0
|
|
20230607,163000,112906550,11400,11400,11400,11400,0
|
|
20230607,162900,112906550,11400,11400,11400,11400,0
|
|
20230607,162800,112906550,11400,11400,11400,11400,0
|
|
20230607,162700,112906550,11400,11400,11400,11400,0
|
|
20230607,162600,112906550,11400,11400,11400,11400,0
|
|
20230607,162500,112906550,11400,11400,11400,11400,0
|
|
20230607,162400,112906550,11400,11400,11400,11400,0
|
|
20230607,162300,112906550,11400,11400,11400,11400,0
|
|
20230607,162200,112906550,11400,11400,11400,11400,0
|
|
20230607,162100,112906550,11400,11400,11400,11400,0
|
|
20230607,162000,112906550,11400,11400,11400,11400,0
|
|
20230607,161900,112906550,11400,11400,11400,11400,0
|
|
20230607,161800,112906550,11400,11400,11400,11400,89
|
|
20230607,161700,112906550,11400,11400,11400,11400,0
|
|
20230607,161600,112906550,11400,11400,11400,11400,0
|
|
20230607,161500,112906550,11400,11400,11400,11400,0
|
|
20230607,161400,112906550,11400,11400,11400,11400,0
|
|
20230607,161300,112906550,11400,11400,11400,11400,0
|
|
20230607,161200,112906550,11400,11400,11400,11400,0
|
|
20230607,161100,112906550,11400,11400,11400,11400,0
|
|
20230607,161000,112906550,11400,11400,11400,11400,0
|
|
20230607,160900,112906550,11400,11400,11400,11400,0
|
|
20230607,160800,112906550,11400,11400,11400,11400,0
|
|
20230607,160700,112906550,11400,11400,11400,11400,0
|
|
20230607,160600,112906550,11400,11400,11400,11400,0
|
|
20230607,160500,112906550,11400,11400,11400,11400,0
|
|
20230607,160400,112906550,11400,11400,11400,11400,0
|
|
20230607,160300,112906550,11400,11400,11400,11400,0
|
|
20230607,160200,112906550,11400,11400,11400,11400,0
|
|
20230607,160100,112906550,11400,11400,11400,11400,0
|
|
20230607,160000,112906550,11400,11400,11400,11400,0
|
|
20230607,155900,112906550,11400,11400,11400,11400,0
|
|
20230607,155800,112906550,11400,11400,11400,11400,0
|
|
20230607,155700,112906550,11400,11400,11400,11400,0
|
|
20230607,155600,112906550,11400,11400,11400,11400,0
|
|
20230607,155500,112906550,11400,11400,11400,11400,0
|
|
20230607,155400,112906550,11400,11400,11400,11400,0
|
|
20230607,155300,112906550,11400,11400,11400,11400,0
|
|
20230607,155200,112906550,11400,11400,11400,11400,0
|
|
20230607,155100,112906550,11400,11400,11400,11400,0
|
|
20230607,155000,112906550,11400,11400,11400,11400,0
|
|
20230607,154900,112906550,11400,11400,11400,11400,0
|
|
20230607,154800,112906550,11400,11400,11400,11400,89
|
|
20230607,154700,112906550,11400,11400,11400,11400,0
|
|
20230607,154600,112906550,11400,11400,11400,11400,0
|
|
20230607,154500,112906550,11400,11400,11400,11400,0
|
|
20230607,154400,112906550,11400,11400,11400,11400,0
|
|
20230607,154300,112906550,11400,11400,11400,11400,0
|
|
20230607,154200,112906550,11400,11400,11400,11400,0
|
|
20230607,154100,112906550,11400,11400,11400,11400,0
|
|
20230607,154000,112906550,11400,11400,11400,11400,0
|
|
20230607,153900,112906550,11400,11400,11400,11400,0
|
|
20230607,153800,112906550,11400,11400,11400,11400,0
|
|
20230607,153700,112906550,11400,11400,11400,11400,0
|
|
20230607,153600,112906550,11400,11400,11400,11400,0
|
|
20230607,153500,112906550,11400,11400,11400,11400,0
|
|
20230607,153400,112906550,11400,11400,11400,11400,0
|
|
20230607,153300,112906550,11400,11400,11400,11400,0
|
|
20230607,153200,112906550,11400,11400,11400,11400,0
|
|
20230607,153100,112906550,11400,11400,11400,11400,0
|
|
20230607,153000,112906550,11400,11400,11400,11400,89
|
|
20230607,152900,111891950,11390,11390,11390,11390,0
|
|
20230607,152800,111891950,11390,11390,11390,11390,0
|
|
20230607,152700,111891950,11390,11390,11390,11390,0
|
|
20230607,152600,111891950,11390,11390,11390,11390,0
|
|
20230607,152500,111891950,11390,11390,11390,11390,0
|
|
20230607,152400,111891950,11390,11390,11390,11390,0
|
|
20230607,152300,111891950,11390,11390,11390,11390,0
|
|
20230607,152200,111891950,11390,11390,11390,11390,0
|
|
20230607,152100,111891950,11390,11390,11390,11390,0
|
|
20230607,152000,111891950,11390,11390,11390,11390,0
|
|
20230607,151900,111891950,11390,11390,11390,11390,21
|
|
20230607,151800,111652760,11390,11390,11390,11390,22
|
|
20230607,151700,111402180,11390,11390,11390,11390,9
|
|
20230607,151600,111299670,11390,11390,11390,11390,11
|
|
20230607,151500,111174380,11390,11390,11390,11390,8
|
|
20230607,151400,111083260,11390,11390,11390,11390,30
|
|
20230607,151300,110741560,11390,11390,11390,11390,5
|
|
20230607,151200,110684610,11390,11390,11390,11390,9
|
|
20230607,151100,110582100,11390,11390,11390,11390,0
|
|
20230607,151000,110582100,11390,11390,11390,11390,13
|
|
20230607,150900,110434030,11390,11390,11390,11390,0
|
|
20230607,150800,110434030,11390,11390,11390,11390,9
|
|
20230607,150700,110331520,11380,11380,11380,11380,0
|
|
20230607,150600,110331520,11380,11390,11390,11380,14
|
|
20230607,150500,110172110,11390,11390,11390,11390,0
|
|
20230607,150400,110172110,11390,11390,11390,11390,9
|
|
20230607,150300,110069600,11390,11390,11390,11390,0
|
|
20230607,150200,110069600,11390,11390,11390,11390,1
|
|
20230607,150100,110058210,11390,11390,11390,11390,0
|
|
20230607,150000,110058210,11390,11390,11390,11390,0
|
|
20230607,145900,110058210,11390,11390,11390,11390,0
|
|
20230607,145800,110058210,11390,11390,11390,11390,0
|
|
20230607,145700,110058210,11390,11390,11390,11390,50
|
|
20230607,145600,109488710,11390,11390,11390,11390,0
|
|
20230607,145500,109488710,11390,11390,11390,11390,0
|
|
20230607,145400,109488710,11390,11390,11390,11390,0
|
|
20230607,145300,109488710,11390,11390,11390,11390,10
|
|
20230607,145200,109374810,11380,11380,11380,11380,0
|
|
20230607,145100,109374810,11380,11380,11380,11380,0
|
|
20230607,145000,109374810,11380,11380,11380,11380,0
|
|
20230607,144900,109374810,11380,11380,11380,11380,0
|
|
20230607,144800,109374810,11380,11380,11380,11380,0
|
|
20230607,144700,109374810,11380,11380,11380,11380,0
|
|
20230607,144600,109374810,11380,11380,11380,11380,0
|
|
20230607,144500,109374810,11380,11380,11380,11380,0
|
|
20230607,144400,109374810,11380,11380,11380,11380,0
|
|
20230607,144300,109374810,11380,11380,11380,11380,39
|
|
20230607,144200,108930990,11380,11380,11380,11380,0
|
|
20230607,144100,108930990,11380,11380,11380,11380,0
|
|
20230607,144000,108930990,11380,11380,11380,11380,250
|
|
20230607,143900,106085990,11390,11390,11390,11390,2
|
|
20230607,143800,106063210,11390,11390,11390,11390,0
|
|
20230607,143700,106063210,11390,11390,11390,11390,0
|
|
20230607,143600,106063210,11390,11390,11390,11390,0
|
|
20230607,143500,106063210,11390,11390,11390,11390,100
|
|
20230607,143400,104924210,11380,11380,11380,11380,0
|
|
20230607,143300,104924210,11380,11380,11380,11380,0
|
|
20230607,143200,104924210,11380,11380,11380,11380,0
|
|
20230607,143100,104924210,11380,11380,11380,11380,0
|
|
20230607,143000,104924210,11380,11380,11380,11380,0
|
|
20230607,142900,104924210,11380,11380,11380,11380,0
|
|
20230607,142800,104924210,11380,11380,11380,11380,0
|
|
20230607,142700,104924210,11380,11380,11380,11380,22
|
|
20230607,142600,104673850,11390,11390,11390,11390,0
|
|
20230607,142500,104673850,11390,11390,11390,11390,0
|
|
20230607,142400,104673850,11390,11390,11390,11390,0
|
|
20230607,142300,104673850,11390,11390,11390,11390,0
|
|
20230607,142200,104673850,11390,11390,11390,11390,0
|
|
20230607,142100,104673850,11390,11390,11390,11390,0
|
|
20230607,142000,104673850,11390,11390,11390,11390,0
|
|
20230607,141900,104673850,11390,11390,11390,11390,0
|
|
20230607,141800,104673850,11390,11390,11390,11390,0
|
|
20230607,141700,104673850,11390,11390,11390,11390,4
|
|
20230607,141600,104628290,11390,11390,11390,11390,0
|
|
20230607,141500,104628290,11390,11390,11390,11390,0
|
|
20230607,141400,104628290,11390,11390,11390,11390,58
|
|
20230607,141300,103967670,11390,11390,11390,11390,0
|
|
20230607,141200,103967670,11390,11390,11390,11390,0
|
|
20230607,141100,103967670,11390,11390,11390,11390,0
|
|
20230607,141000,103967670,11390,11390,11390,11390,0
|
|
20230607,140900,103967670,11390,11390,11390,11390,0
|
|
20230607,140800,103967670,11390,11390,11390,11390,0
|
|
20230607,140700,103967670,11390,11390,11390,11390,1
|
|
20230607,140600,103956280,11400,11400,11400,11400,10
|
|
20230607,140500,103842280,11390,11390,11390,11390,2
|
|
20230607,140400,103819500,11390,11390,11390,11390,0
|
|
20230607,140300,103819500,11390,11390,11390,11390,0
|
|
20230607,140200,103819500,11390,11390,11390,11390,0
|
|
20230607,140100,103819500,11390,11390,11390,11390,0
|
|
20230607,140000,103819500,11390,11390,11390,11390,0
|
|
20230607,135900,103819500,11390,11390,11390,11390,101
|
|
20230607,135800,102669110,11390,11390,11390,11390,0
|
|
20230607,135700,102669110,11390,11390,11390,11390,1
|
|
20230607,135600,102657720,11390,11390,11390,11390,1
|
|
20230607,135500,102646330,11400,11400,11400,11400,0
|
|
20230607,135400,102646330,11400,11400,11400,11400,0
|
|
20230607,135300,102646330,11400,11400,11400,11400,0
|
|
20230607,135200,102646330,11400,11400,11400,11400,43
|
|
20230607,135100,102156130,11390,11390,11390,11390,0
|
|
20230607,135000,102156130,11390,11390,11390,11390,1
|
|
20230607,134900,102144740,11400,11400,11400,11400,0
|
|
20230607,134800,102144740,11400,11400,11400,11400,0
|
|
20230607,134700,102144740,11400,11400,11400,11400,0
|
|
20230607,134600,102144740,11400,11400,11400,11400,0
|
|
20230607,134500,102144740,11400,11400,11400,11400,0
|
|
20230607,134400,102144740,11400,11400,11400,11400,0
|
|
20230607,134300,102144740,11400,11400,11400,11400,0
|
|
20230607,134200,102144740,11400,11400,11400,11400,0
|
|
20230607,134100,102144740,11400,11400,11400,11400,0
|
|
20230607,134000,102144740,11400,11400,11400,11400,0
|
|
20230607,133900,102144740,11400,11400,11400,11400,16
|
|
20230607,133800,101962340,11400,11400,11400,11400,0
|
|
20230607,133700,101962340,11400,11400,11400,11400,298
|
|
20230607,133600,98565140,11400,11380,11400,11380,66
|
|
20230607,133500,97812760,11380,11380,11380,11380,631
|
|
20230607,133400,90631980,11380,11380,11380,11380,0
|
|
20230607,133300,90631980,11380,11390,11390,11380,352
|
|
20230607,133200,86625150,11400,11400,11400,11400,0
|
|
20230607,133100,86625150,11400,11400,11400,11400,0
|
|
20230607,133000,86625150,11400,11400,11400,11400,0
|
|
20230607,132900,86625150,11400,11400,11400,11400,1
|
|
20230607,132800,86613750,11400,11400,11400,11400,0
|
|
20230607,132700,86613750,11400,11400,11400,11400,0
|
|
20230607,132600,86613750,11400,11400,11400,11400,0
|
|
20230607,132500,86613750,11400,11400,11400,11400,0
|
|
20230607,132400,86613750,11400,11400,11400,11400,310
|
|
20230607,132300,83079750,11410,11400,11410,11400,376
|
|
20230607,132200,78792120,11400,11400,11400,11400,0
|
|
20230607,132100,78792120,11400,11400,11400,11400,0
|
|
20230607,132000,78792120,11400,11400,11400,11400,9
|
|
20230607,131900,78689520,11400,11400,11400,11400,0
|
|
20230607,131800,78689520,11400,11400,11400,11400,6
|
|
20230607,131700,78621120,11400,11400,11400,11400,0
|
|
20230607,131600,78621120,11400,11400,11400,11400,0
|
|
20230607,131500,78621120,11400,11400,11400,11400,9
|
|
20230607,131400,78518520,11400,11400,11400,11400,1
|
|
20230607,131300,78507120,11400,11400,11400,11400,0
|
|
20230607,131200,78507120,11400,11400,11400,11400,9
|
|
20230607,131100,78404520,11400,11400,11400,11400,10
|
|
20230607,131000,78290520,11400,11400,11400,11400,0
|
|
20230607,130900,78290520,11400,11400,11400,11400,0
|
|
20230607,130800,78290520,11400,11400,11400,11400,9
|
|
20230607,130700,78187920,11400,11400,11400,11400,0
|
|
20230607,130600,78187920,11400,11400,11400,11400,0
|
|
20230607,130500,78187920,11400,11400,11400,11400,0
|
|
20230607,130400,78187920,11400,11390,11400,11390,19
|
|
20230607,130300,77971420,11390,11390,11390,11390,0
|
|
20230607,130200,77971420,11390,11390,11390,11390,1
|
|
20230607,130100,77960030,11400,11400,11400,11400,44
|
|
20230607,130000,77458430,11400,11400,11400,11400,1
|
|
20230607,125900,77447030,11400,11400,11400,11400,9
|
|
20230607,125800,77344430,11400,11400,11400,11400,0
|
|
20230607,125700,77344430,11400,11400,11400,11400,0
|
|
20230607,125600,77344430,11400,11400,11400,11400,0
|
|
20230607,125500,77344430,11400,11400,11400,11400,9
|
|
20230607,125400,77241830,11390,11390,11390,11390,0
|
|
20230607,125300,77241830,11390,11390,11390,11390,5
|
|
20230607,125200,77184880,11400,11400,11400,11400,11
|
|
20230607,125100,77059480,11400,11400,11400,11400,0
|
|
20230607,125000,77059480,11400,11400,11400,11400,1
|
|
20230607,124900,77048080,11400,11400,11400,11400,10
|
|
20230607,124800,76934080,11400,11400,11400,11400,0
|
|
20230607,124700,76934080,11400,11400,11400,11400,0
|
|
20230607,124600,76934080,11400,11400,11400,11400,0
|
|
20230607,124500,76934080,11400,11400,11400,11400,0
|
|
20230607,124400,76934080,11400,11400,11400,11400,85
|
|
20230607,124300,75965080,11390,11390,11390,11390,0
|
|
20230607,124200,75965080,11390,11390,11390,11390,63
|
|
20230607,124100,75247510,11390,11390,11390,11390,1
|
|
20230607,124000,75236120,11400,11400,11400,11400,9
|
|
20230607,123900,75133520,11400,11400,11400,11400,0
|
|
20230607,123800,75133520,11400,11400,11400,11400,0
|
|
20230607,123700,75133520,11400,11400,11400,11400,0
|
|
20230607,123600,75133520,11400,11400,11400,11400,9
|
|
20230607,123500,75030920,11400,11400,11400,11400,0
|
|
20230607,123400,75030920,11400,11400,11400,11400,26
|
|
20230607,123300,74734520,11400,11400,11400,11400,0
|
|
20230607,123200,74734520,11400,11400,11400,11400,0
|
|
20230607,123100,74734520,11400,11400,11400,11400,9
|
|
20230607,123000,74631920,11400,11400,11400,11400,6
|
|
20230607,122900,74563520,11400,11400,11400,11400,52
|
|
20230607,122800,73970720,11400,11400,11400,11400,0
|
|
20230607,122700,73970720,11400,11400,11400,11400,9
|
|
20230607,122600,73868120,11400,11400,11400,11400,0
|
|
20230607,122500,73868120,11400,11400,11400,11400,0
|
|
20230607,122400,73868120,11400,11400,11400,11400,3
|
|
20230607,122300,73833920,11400,11400,11400,11400,9
|
|
20230607,122200,73731320,11400,11400,11400,11400,0
|
|
20230607,122100,73731320,11400,11400,11400,11400,20
|
|
20230607,122000,73503320,11400,11400,11400,11400,0
|
|
20230607,121900,73503320,11400,11400,11400,11400,9
|
|
20230607,121800,73400720,11400,11400,11400,11400,0
|
|
20230607,121700,73400720,11400,11400,11400,11400,0
|
|
20230607,121600,73400720,11400,11400,11400,11400,0
|
|
20230607,121500,73400720,11400,11400,11400,11400,0
|
|
20230607,121400,73400720,11400,11400,11400,11400,1
|
|
20230607,121300,73389320,11400,11400,11400,11400,0
|
|
20230607,121200,73389320,11400,11400,11400,11400,0
|
|
20230607,121100,73389320,11400,11400,11400,11400,1
|
|
20230607,121000,73377920,11390,11390,11390,11390,0
|
|
20230607,120900,73377920,11390,11390,11390,11390,0
|
|
20230607,120800,73377920,11390,11390,11390,11390,0
|
|
20230607,120700,73377920,11390,11390,11390,11390,180
|
|
20230607,120600,71327720,11390,11390,11390,11390,10
|
|
20230607,120500,71213820,11400,11400,11400,11400,9
|
|
20230607,120400,71111220,11390,11390,11390,11390,1
|
|
20230607,120300,71099830,11400,11400,11400,11400,0
|
|
20230607,120200,71099830,11400,11400,11400,11400,0
|
|
20230607,120100,71099830,11400,11400,11400,11400,9
|
|
20230607,120000,70997230,11400,11400,11400,11400,1
|
|
20230607,115900,70985830,11400,11400,11400,11400,0
|
|
20230607,115800,70985830,11400,11400,11400,11400,0
|
|
20230607,115700,70985830,11400,11400,11400,11400,9
|
|
20230607,115600,70883230,11400,11400,11400,11400,100
|
|
20230607,115500,69743230,11390,11390,11390,11390,0
|
|
20230607,115400,69743230,11390,11390,11390,11390,56
|
|
20230607,115300,69105390,11390,11390,11390,11390,4
|
|
20230607,115200,69059830,11390,11390,11390,11390,9
|
|
20230607,115100,68957320,11390,11390,11390,11390,0
|
|
20230607,115000,68957320,11390,11390,11390,11390,3
|
|
20230607,114900,68923150,11390,11390,11390,11390,0
|
|
20230607,114800,68923150,11390,11390,11390,11390,1
|
|
20230607,114700,68911760,11390,11390,11390,11390,9
|
|
20230607,114600,68809250,11390,11390,11390,11390,0
|
|
20230607,114500,68809250,11390,11390,11390,11390,0
|
|
20230607,114400,68809250,11390,11390,11390,11390,0
|
|
20230607,114300,68809250,11390,11390,11390,11390,0
|
|
20230607,114200,68809250,11390,11390,11390,11390,9
|
|
20230607,114100,68706740,11390,11390,11390,11390,0
|
|
20230607,114000,68706740,11390,11390,11390,11390,0
|
|
20230607,113900,68706740,11390,11390,11390,11390,9
|
|
20230607,113800,68604230,11390,11390,11390,11390,0
|
|
20230607,113700,68604230,11390,11390,11390,11390,0
|
|
20230607,113600,68604230,11390,11390,11390,11390,1
|
|
20230607,113500,68592840,11390,11390,11390,11390,12
|
|
20230607,113400,68456160,11390,11390,11390,11390,1
|
|
20230607,113300,68444770,11390,11390,11390,11390,0
|
|
20230607,113200,68444770,11390,11390,11390,11390,0
|
|
20230607,113100,68444770,11390,11390,11390,11390,9
|
|
20230607,113000,68342260,11390,11390,11390,11390,0
|
|
20230607,112900,68342260,11390,11390,11390,11390,0
|
|
20230607,112800,68342260,11390,11390,11390,11390,9
|
|
20230607,112700,68239750,11390,11390,11390,11390,0
|
|
20230607,112600,68239750,11390,11390,11390,11390,5
|
|
20230607,112500,68182800,11390,11390,11390,11390,0
|
|
20230607,112400,68182800,11390,11390,11390,11390,9
|
|
20230607,112300,68080290,11390,11390,11390,11390,0
|
|
20230607,112200,68080290,11390,11390,11390,11390,0
|
|
20230607,112100,68080290,11390,11390,11390,11390,10
|
|
20230607,112000,67966390,11380,11380,11380,11380,0
|
|
20230607,111900,67966390,11380,11380,11380,11380,0
|
|
20230607,111800,67966390,11380,11380,11380,11380,2
|
|
20230607,111700,67943630,11380,11380,11380,11380,0
|
|
20230607,111600,67943630,11380,11380,11380,11380,5
|
|
20230607,111500,67886730,11380,11380,11380,11380,0
|
|
20230607,111400,67886730,11380,11380,11380,11380,0
|
|
20230607,111300,67886730,11380,11380,11380,11380,0
|
|
20230607,111200,67886730,11380,11380,11380,11380,0
|
|
20230607,111100,67886730,11380,11380,11380,11380,120
|
|
20230607,111000,66521130,11390,11390,11390,11390,9
|
|
20230607,110900,66418620,11390,11390,11390,11390,0
|
|
20230607,110800,66418620,11390,11390,11390,11390,0
|
|
20230607,110700,66418620,11390,11390,11390,11390,0
|
|
20230607,110600,66418620,11390,11390,11390,11390,0
|
|
20230607,110500,66418620,11390,11390,11390,11390,9
|
|
20230607,110400,66316110,11390,11390,11390,11390,102
|
|
20230607,110300,65154330,11390,11390,11390,11390,1
|
|
20230607,110200,65142940,11400,11390,11400,11390,104
|
|
20230607,110100,63957380,11390,11400,11400,11390,113
|
|
20230607,110000,62670210,11400,11390,11400,11390,16
|
|
20230607,105900,62487820,11400,11400,11400,11400,90
|
|
20230607,105800,61461820,11400,11390,11400,11390,27
|
|
20230607,105700,61154060,11390,11390,11390,11390,0
|
|
20230607,105600,61154060,11390,11390,11390,11390,0
|
|
20230607,105500,61154060,11390,11390,11390,11390,2
|
|
20230607,105400,61131280,11400,11400,11400,11400,0
|
|
20230607,105300,61131280,11400,11400,11400,11400,0
|
|
20230607,105200,61131280,11400,11400,11400,11400,9
|
|
20230607,105100,61028680,11400,11400,11400,11400,4
|
|
20230607,105000,60983080,11400,11400,11400,11400,0
|
|
20230607,104900,60983080,11400,11390,11400,11390,25
|
|
20230607,104800,60698200,11390,11390,11390,11390,0
|
|
20230607,104700,60698200,11390,11390,11390,11390,0
|
|
20230607,104600,60698200,11390,11390,11390,11390,0
|
|
20230607,104500,60698200,11390,11390,11390,11390,1
|
|
20230607,104400,60686810,11400,11400,11400,11400,0
|
|
20230607,104300,60686810,11400,11400,11400,11400,0
|
|
20230607,104200,60686810,11400,11400,11400,11400,0
|
|
20230607,104100,60686810,11400,11400,11400,11400,0
|
|
20230607,104000,60686810,11400,11400,11400,11400,9
|
|
20230607,103900,60584210,11400,11400,11400,11400,0
|
|
20230607,103800,60584210,11400,11400,11400,11400,1
|
|
20230607,103700,60572810,11400,11400,11400,11400,0
|
|
20230607,103600,60572810,11400,11360,11400,11360,503
|
|
20230607,103500,54838770,11360,11360,11360,11360,41
|
|
20230607,103400,54373010,11360,11360,11360,11360,554
|
|
20230607,103300,48079570,11360,11360,11360,11360,0
|
|
20230607,103200,48079570,11360,11360,11360,11360,0
|
|
20230607,103100,48079570,11360,11360,11360,11360,15
|
|
20230607,103000,47909170,11360,11360,11360,11360,0
|
|
20230607,102900,47909170,11360,11360,11360,11360,0
|
|
20230607,102800,47909170,11360,11360,11360,11360,9
|
|
20230607,102700,47806930,11360,11360,11360,11360,0
|
|
20230607,102600,47806930,11360,11360,11360,11360,0
|
|
20230607,102500,47806930,11360,11360,11360,11360,423
|
|
20230607,102400,43001650,11370,11370,11370,11370,0
|
|
20230607,102300,43001650,11370,11370,11370,11370,0
|
|
20230607,102200,43001650,11370,11370,11370,11370,0
|
|
20230607,102100,43001650,11370,11370,11370,11370,4
|
|
20230607,102000,42956170,11370,11370,11370,11370,0
|
|
20230607,101900,42956170,11370,11370,11370,11370,0
|
|
20230607,101800,42956170,11370,11370,11370,11370,9
|
|
20230607,101700,42853840,11390,11390,11390,11390,100
|
|
20230607,101600,41714840,11380,11380,11380,11380,1
|
|
20230607,101500,41703460,11360,11360,11360,11360,578
|
|
20230607,101400,35137380,11360,11360,11360,11360,0
|
|
20230607,101300,35137380,11360,11360,11360,11360,0
|
|
20230607,101200,35137380,11360,11360,11360,11360,5
|
|
20230607,101100,35080580,11360,11360,11360,11360,0
|
|
20230607,101000,35080580,11360,11360,11360,11360,0
|
|
20230607,100900,35080580,11360,11360,11360,11360,0
|
|
20230607,100800,35080580,11360,11360,11360,11360,0
|
|
20230607,100700,35080580,11360,11360,11360,11360,40
|
|
20230607,100600,34626180,11360,11360,11360,11360,0
|
|
20230607,100500,34626180,11360,11370,11370,11350,514
|
|
20230607,100400,28785530,11400,11400,11400,11400,0
|
|
20230607,100300,28785530,11400,11390,11400,11390,59
|
|
20230607,100200,28113510,11390,11390,11390,11390,76
|
|
20230607,100100,27247870,11390,11380,11390,11380,8
|
|
20230607,100000,27156810,11390,11390,11390,11390,1
|
|
20230607,095900,27145420,11390,11390,11390,11390,0
|
|
20230607,095800,27145420,11390,11390,11390,11390,0
|
|
20230607,095700,27145420,11390,11390,11390,11390,0
|
|
20230607,095600,27145420,11390,11380,11390,11380,101
|
|
20230607,095500,25995240,11380,11380,11380,11380,0
|
|
20230607,095400,25995240,11380,11380,11380,11380,0
|
|
20230607,095300,25995240,11380,11380,11380,11380,1
|
|
20230607,095200,25983860,11380,11380,11380,11380,0
|
|
20230607,095100,25983860,11380,11380,11380,11380,0
|
|
20230607,095000,25983860,11380,11380,11380,11380,0
|
|
20230607,094900,25983860,11380,11380,11380,11380,68
|
|
20230607,094800,25210020,11390,11390,11390,11390,0
|
|
20230607,094700,25210020,11390,11390,11390,11390,0
|
|
20230607,094600,25210020,11390,11390,11390,11390,2
|
|
20230607,094500,25187240,11370,11380,11380,11370,1149
|
|
20230607,094400,12121620,11370,11370,11370,11370,0
|
|
20230607,094300,12121620,11370,11370,11370,11370,0
|
|
20230607,094200,12121620,11370,11370,11370,11370,0
|
|
20230607,094100,12121620,11370,11370,11370,11370,0
|
|
20230607,094000,12121620,11370,11370,11370,11370,34
|
|
20230607,093900,11735040,11370,11370,11370,11370,0
|
|
20230607,093800,11735040,11370,11370,11370,11370,0
|
|
20230607,093700,11735040,11370,11370,11370,11370,0
|
|
20230607,093600,11735040,11370,11370,11370,11370,3
|
|
20230607,093500,11700930,11350,11350,11350,11350,0
|
|
20230607,093400,11700930,11350,11350,11350,11350,14
|
|
20230607,093300,11542030,11350,11370,11370,11350,3
|
|
20230607,093200,11507940,11370,11370,11370,11370,13
|
|
20230607,093100,11360130,11370,11350,11370,11350,21
|
|
20230607,093000,11121740,11350,11350,11350,11350,0
|
|
20230607,092900,11121740,11350,11360,11360,11350,37
|
|
20230607,092800,10701450,11370,11360,11370,11360,99
|
|
20230607,092700,9576320,11370,11370,11370,11370,11
|
|
20230607,092600,9451250,11370,11370,11370,11370,0
|
|
20230607,092500,9451250,11370,11370,11370,11370,4
|
|
20230607,092400,9405770,11360,11360,11360,11360,1
|
|
20230607,092300,9394410,11360,11360,11360,11360,0
|
|
20230607,092200,9394410,11360,11360,11370,11360,201
|
|
20230607,092100,7110980,11360,11360,11360,11360,0
|
|
20230607,092000,7110980,11360,11360,11360,11360,0
|
|
20230607,091900,7110980,11360,11360,11360,11360,0
|
|
20230607,091800,7110980,11360,11360,11360,11360,27
|
|
20230607,091700,6804260,11360,11360,11360,11360,1
|
|
20230607,091600,6792900,11360,11360,11360,11360,1
|
|
20230607,091500,6781540,11360,11360,11360,11360,1
|
|
20230607,091400,6770180,11360,11360,11360,11360,0
|
|
20230607,091300,6770180,11360,11350,11360,11350,140
|
|
20230607,091200,5180980,11360,11360,11360,11360,0
|
|
20230607,091100,5180980,11360,11360,11360,11360,0
|
|
20230607,091000,5180980,11360,11360,11360,11360,0
|
|
20230607,090900,5180980,11360,11360,11360,11360,1
|
|
20230607,090800,5169620,11370,11370,11370,11370,1
|
|
20230607,090700,5158250,11370,11370,11370,11370,31
|
|
20230607,090600,4805780,11360,11360,11360,11360,0
|
|
20230607,090500,4805780,11360,11360,11360,11360,0
|
|
20230607,090400,4805780,11360,11370,11370,11360,274
|
|
20230607,090300,1693130,11370,11370,11370,11370,46
|
|
20230607,090200,1170110,11380,11380,11380,11380,0
|
|
20230607,090100,1170110,11380,11380,11380,11380,1
|
|
20230607,090000,1158730,11370,11360,11370,11360,102
|