580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,183700,132102470,13460,13460,13460,13460,398
|
|
20230615,183600,132102470,13460,13460,13460,13460,0
|
|
20230615,183500,132102470,13460,13460,13460,13460,0
|
|
20230615,183400,132102470,13460,13460,13460,13460,0
|
|
20230615,183300,132102470,13460,13460,13460,13460,0
|
|
20230615,183200,132102470,13460,13460,13460,13460,0
|
|
20230615,183100,132102470,13460,13460,13460,13460,0
|
|
20230615,183000,132102470,13460,13460,13460,13460,0
|
|
20230615,182900,132102470,13460,13460,13460,13460,0
|
|
20230615,182800,132102470,13460,13460,13460,13460,0
|
|
20230615,182700,132102470,13460,13460,13460,13460,0
|
|
20230615,182600,132102470,13460,13460,13460,13460,0
|
|
20230615,182500,132102470,13460,13460,13460,13460,0
|
|
20230615,182400,132102470,13460,13460,13460,13460,0
|
|
20230615,182300,132102470,13460,13460,13460,13460,0
|
|
20230615,182200,132102470,13460,13460,13460,13460,0
|
|
20230615,182100,132102470,13460,13460,13460,13460,0
|
|
20230615,182000,132102470,13460,13460,13460,13460,0
|
|
20230615,181900,132102470,13460,13460,13460,13460,0
|
|
20230615,181800,132102470,13460,13460,13460,13460,0
|
|
20230615,181700,132102470,13460,13460,13460,13460,0
|
|
20230615,181600,132102470,13460,13460,13460,13460,0
|
|
20230615,181500,132102470,13460,13460,13460,13460,0
|
|
20230615,181400,132102470,13460,13460,13460,13460,0
|
|
20230615,181300,132102470,13460,13460,13460,13460,0
|
|
20230615,181200,132102470,13460,13460,13460,13460,0
|
|
20230615,181100,132102470,13460,13460,13460,13460,0
|
|
20230615,181000,132102470,13460,13460,13460,13460,0
|
|
20230615,180900,132102470,13460,13460,13460,13460,0
|
|
20230615,180800,132102470,13460,13460,13460,13460,0
|
|
20230615,180700,132102470,13460,13460,13460,13460,398
|
|
20230615,180600,132102470,13460,13460,13460,13460,0
|
|
20230615,180500,132102470,13460,13460,13460,13460,0
|
|
20230615,180400,132102470,13460,13460,13460,13460,0
|
|
20230615,180300,132102470,13460,13460,13460,13460,0
|
|
20230615,180200,132102470,13460,13460,13460,13460,0
|
|
20230615,180100,132102470,13460,13460,13460,13460,0
|
|
20230615,180000,132102470,13460,13460,13460,13460,0
|
|
20230615,175900,132102470,13460,13460,13460,13460,0
|
|
20230615,175800,132102470,13460,13460,13460,13460,0
|
|
20230615,175700,132102470,13460,13460,13460,13460,0
|
|
20230615,175600,132102470,13460,13460,13460,13460,0
|
|
20230615,175500,132102470,13460,13460,13460,13460,0
|
|
20230615,175400,132102470,13460,13460,13460,13460,0
|
|
20230615,175300,132102470,13460,13460,13460,13460,0
|
|
20230615,175200,132102470,13460,13460,13460,13460,0
|
|
20230615,175100,132102470,13460,13460,13460,13460,0
|
|
20230615,175000,132102470,13460,13460,13460,13460,0
|
|
20230615,174900,132102470,13460,13460,13460,13460,0
|
|
20230615,174800,132102470,13460,13460,13460,13460,0
|
|
20230615,174700,132102470,13460,13460,13460,13460,0
|
|
20230615,174600,132102470,13460,13460,13460,13460,0
|
|
20230615,174500,132102470,13460,13460,13460,13460,0
|
|
20230615,174400,132102470,13460,13460,13460,13460,0
|
|
20230615,174300,132102470,13460,13460,13460,13460,0
|
|
20230615,174200,132102470,13460,13460,13460,13460,0
|
|
20230615,174100,132102470,13460,13460,13460,13460,0
|
|
20230615,174000,132102470,13460,13460,13460,13460,0
|
|
20230615,173900,132102470,13460,13460,13460,13460,0
|
|
20230615,173800,132102470,13460,13460,13460,13460,0
|
|
20230615,173700,132102470,13460,13460,13460,13460,398
|
|
20230615,173600,132102470,13460,13460,13460,13460,0
|
|
20230615,173500,132102470,13460,13460,13460,13460,0
|
|
20230615,173400,132102470,13460,13460,13460,13460,0
|
|
20230615,173300,132102470,13460,13460,13460,13460,0
|
|
20230615,173200,132102470,13460,13460,13460,13460,0
|
|
20230615,173100,132102470,13460,13460,13460,13460,0
|
|
20230615,173000,132102470,13460,13460,13460,13460,0
|
|
20230615,172900,132102470,13460,13460,13460,13460,0
|
|
20230615,172800,132102470,13460,13460,13460,13460,0
|
|
20230615,172700,132102470,13460,13460,13460,13460,0
|
|
20230615,172600,132102470,13460,13460,13460,13460,0
|
|
20230615,172500,132102470,13460,13460,13460,13460,0
|
|
20230615,172400,132102470,13460,13460,13460,13460,0
|
|
20230615,172300,132102470,13460,13460,13460,13460,0
|
|
20230615,172200,132102470,13460,13460,13460,13460,0
|
|
20230615,172100,132102470,13460,13460,13460,13460,0
|
|
20230615,172000,132102470,13460,13460,13460,13460,0
|
|
20230615,171900,132102470,13460,13460,13460,13460,0
|
|
20230615,171800,132102470,13460,13460,13460,13460,0
|
|
20230615,171700,132102470,13460,13460,13460,13460,0
|
|
20230615,171600,132102470,13460,13460,13460,13460,0
|
|
20230615,171500,132102470,13460,13460,13460,13460,0
|
|
20230615,171400,132102470,13460,13460,13460,13460,0
|
|
20230615,171300,132102470,13460,13460,13460,13460,0
|
|
20230615,171200,132102470,13460,13460,13460,13460,0
|
|
20230615,171100,132102470,13460,13460,13460,13460,0
|
|
20230615,171000,132102470,13460,13460,13460,13460,0
|
|
20230615,170900,132102470,13460,13460,13460,13460,0
|
|
20230615,170800,132102470,13460,13460,13460,13460,0
|
|
20230615,170700,132102470,13460,13460,13460,13460,398
|
|
20230615,170600,132102470,13460,13460,13460,13460,0
|
|
20230615,170500,132102470,13460,13460,13460,13460,0
|
|
20230615,170400,132102470,13460,13460,13460,13460,0
|
|
20230615,170300,132102470,13460,13460,13460,13460,0
|
|
20230615,170200,132102470,13460,13460,13460,13460,0
|
|
20230615,170100,132102470,13460,13460,13460,13460,0
|
|
20230615,170000,132102470,13460,13460,13460,13460,0
|
|
20230615,165900,132102470,13460,13460,13460,13460,0
|
|
20230615,165800,132102470,13460,13460,13460,13460,0
|
|
20230615,165700,132102470,13460,13460,13460,13460,0
|
|
20230615,165600,132102470,13460,13460,13460,13460,0
|
|
20230615,165500,132102470,13460,13460,13460,13460,0
|
|
20230615,165400,132102470,13460,13460,13460,13460,0
|
|
20230615,165300,132102470,13460,13460,13460,13460,0
|
|
20230615,165200,132102470,13460,13460,13460,13460,0
|
|
20230615,165100,132102470,13460,13460,13460,13460,0
|
|
20230615,165000,132102470,13460,13460,13460,13460,0
|
|
20230615,164900,132102470,13460,13460,13460,13460,0
|
|
20230615,164800,132102470,13460,13460,13460,13460,0
|
|
20230615,164700,132102470,13460,13460,13460,13460,0
|
|
20230615,164600,132102470,13460,13460,13460,13460,0
|
|
20230615,164500,132102470,13460,13460,13460,13460,0
|
|
20230615,164400,132102470,13460,13460,13460,13460,0
|
|
20230615,164300,132102470,13460,13460,13460,13460,0
|
|
20230615,164200,132102470,13460,13460,13460,13460,0
|
|
20230615,164100,132102470,13460,13460,13460,13460,0
|
|
20230615,164000,132102470,13460,13460,13460,13460,0
|
|
20230615,163900,132102470,13460,13460,13460,13460,0
|
|
20230615,163800,132102470,13460,13460,13460,13460,0
|
|
20230615,163700,132102470,13460,13460,13460,13460,398
|
|
20230615,163600,132102470,13460,13460,13460,13460,0
|
|
20230615,163500,132102470,13460,13460,13460,13460,0
|
|
20230615,163400,132102470,13460,13460,13460,13460,0
|
|
20230615,163300,132102470,13460,13460,13460,13460,0
|
|
20230615,163200,132102470,13460,13460,13460,13460,0
|
|
20230615,163100,132102470,13460,13460,13460,13460,0
|
|
20230615,163000,132102470,13460,13460,13460,13460,0
|
|
20230615,162900,132102470,13460,13460,13460,13460,0
|
|
20230615,162800,132102470,13460,13460,13460,13460,0
|
|
20230615,162700,132102470,13460,13460,13460,13460,0
|
|
20230615,162600,132102470,13460,13460,13460,13460,0
|
|
20230615,162500,132102470,13460,13460,13460,13460,0
|
|
20230615,162400,132102470,13460,13460,13460,13460,0
|
|
20230615,162300,132102470,13460,13460,13460,13460,0
|
|
20230615,162200,132102470,13460,13460,13460,13460,0
|
|
20230615,162100,132102470,13460,13460,13460,13460,0
|
|
20230615,162000,132102470,13460,13460,13460,13460,0
|
|
20230615,161900,132102470,13460,13460,13460,13460,0
|
|
20230615,161800,132102470,13460,13460,13460,13460,0
|
|
20230615,161700,132102470,13460,13460,13460,13460,0
|
|
20230615,161600,132102470,13460,13460,13460,13460,0
|
|
20230615,161500,132102470,13460,13460,13460,13460,0
|
|
20230615,161400,132102470,13460,13460,13460,13460,0
|
|
20230615,161300,132102470,13460,13460,13460,13460,0
|
|
20230615,161200,132102470,13460,13460,13460,13460,0
|
|
20230615,161100,132102470,13460,13460,13460,13460,0
|
|
20230615,161000,132102470,13460,13460,13460,13460,0
|
|
20230615,160900,132102470,13460,13460,13460,13460,0
|
|
20230615,160800,132102470,13460,13460,13460,13460,0
|
|
20230615,160700,132102470,13460,13460,13460,13460,398
|
|
20230615,160600,132102470,13460,13460,13460,13460,0
|
|
20230615,160500,132102470,13460,13460,13460,13460,0
|
|
20230615,160400,132102470,13460,13460,13460,13460,0
|
|
20230615,160300,132102470,13460,13460,13460,13460,0
|
|
20230615,160200,132102470,13460,13460,13460,13460,0
|
|
20230615,160100,132102470,13460,13460,13460,13460,0
|
|
20230615,160000,132102470,13460,13460,13460,13460,0
|
|
20230615,155900,132102470,13460,13460,13460,13460,0
|
|
20230615,155800,132102470,13460,13460,13460,13460,0
|
|
20230615,155700,132102470,13460,13460,13460,13460,0
|
|
20230615,155600,132102470,13460,13460,13460,13460,0
|
|
20230615,155500,132102470,13460,13460,13460,13460,0
|
|
20230615,155400,132102470,13460,13460,13460,13460,0
|
|
20230615,155300,132102470,13460,13460,13460,13460,0
|
|
20230615,155200,132102470,13460,13460,13460,13460,0
|
|
20230615,155100,132102470,13460,13460,13460,13460,0
|
|
20230615,155000,132102470,13460,13460,13460,13460,0
|
|
20230615,154900,132102470,13460,13460,13460,13460,0
|
|
20230615,154800,132102470,13460,13460,13460,13460,0
|
|
20230615,154700,132102470,13460,13460,13460,13460,0
|
|
20230615,154600,132102470,13460,13460,13460,13460,0
|
|
20230615,154500,132102470,13460,13460,13460,13460,0
|
|
20230615,154400,132102470,13460,13460,13460,13460,0
|
|
20230615,154300,132102470,13460,13460,13460,13460,0
|
|
20230615,154200,132102470,13460,13460,13460,13460,0
|
|
20230615,154100,132102470,13460,13460,13460,13460,0
|
|
20230615,154000,132102470,13460,13460,13460,13460,0
|
|
20230615,153900,132102470,13460,13460,13460,13460,0
|
|
20230615,153800,132102470,13460,13460,13460,13460,0
|
|
20230615,153700,132102470,13460,13460,13460,13460,398
|
|
20230615,153600,132102470,13460,13460,13460,13460,0
|
|
20230615,153500,132102470,13460,13460,13460,13460,0
|
|
20230615,153400,132102470,13460,13460,13460,13460,0
|
|
20230615,153300,132102470,13460,13460,13460,13460,0
|
|
20230615,153200,132102470,13460,13460,13460,13460,0
|
|
20230615,153100,132102470,13460,13460,13460,13460,0
|
|
20230615,153000,132102470,13460,13460,13460,13460,398
|
|
20230615,152900,126745390,13460,13460,13460,13460,0
|
|
20230615,152800,126745390,13460,13460,13460,13460,0
|
|
20230615,152700,126745390,13460,13460,13460,13460,0
|
|
20230615,152600,126745390,13460,13460,13460,13460,0
|
|
20230615,152500,126745390,13460,13460,13460,13460,0
|
|
20230615,152400,126745390,13460,13460,13460,13460,0
|
|
20230615,152300,126745390,13460,13460,13460,13460,0
|
|
20230615,152200,126745390,13460,13460,13460,13460,0
|
|
20230615,152100,126745390,13460,13460,13460,13460,0
|
|
20230615,152000,126745390,13460,13460,13460,13460,0
|
|
20230615,151900,126745390,13460,13450,13460,13450,77
|
|
20230615,151800,125709360,13450,13450,13450,13450,11
|
|
20230615,151700,125561410,13450,13450,13450,13450,20
|
|
20230615,151600,125292410,13450,13450,13450,13450,31
|
|
20230615,151500,124875460,13460,13460,13460,13460,2
|
|
20230615,151400,124848540,13410,13420,13420,13410,98
|
|
20230615,151300,123533490,13460,13460,13460,13460,0
|
|
20230615,151200,123533490,13460,13460,13460,13460,5
|
|
20230615,151100,123466190,13460,13460,13460,13460,0
|
|
20230615,151000,123466190,13460,13460,13460,13460,37
|
|
20230615,150900,122968170,13460,13460,13460,13460,0
|
|
20230615,150800,122968170,13460,13460,13460,13460,0
|
|
20230615,150700,122968170,13460,13460,13460,13450,15
|
|
20230615,150600,122766310,13460,13460,13460,13460,0
|
|
20230615,150500,122766310,13460,13460,13460,13460,0
|
|
20230615,150400,122766310,13460,13460,13460,13460,0
|
|
20230615,150300,122766310,13460,13460,13460,13460,0
|
|
20230615,150200,122766310,13460,13460,13460,13460,0
|
|
20230615,150100,122766310,13460,13460,13460,13460,0
|
|
20230615,150000,122766310,13460,13460,13460,13460,0
|
|
20230615,145900,122766310,13460,13460,13460,13460,0
|
|
20230615,145800,122766310,13460,13460,13460,13460,0
|
|
20230615,145700,122766310,13460,13460,13460,13460,0
|
|
20230615,145600,122766310,13460,13460,13460,13460,1
|
|
20230615,145500,122752850,13410,13450,13460,13410,12
|
|
20230615,145400,122591820,13480,13480,13480,13480,0
|
|
20230615,145300,122591820,13480,13480,13480,13480,0
|
|
20230615,145200,122591820,13480,13480,13480,13480,0
|
|
20230615,145100,122591820,13480,13420,13480,13410,221
|
|
20230615,145000,119626110,13420,13420,13420,13420,2
|
|
20230615,144900,119599270,13480,13480,13480,13480,0
|
|
20230615,144800,119599270,13480,13460,13480,13460,433
|
|
20230615,144700,113771050,13460,13460,13460,13460,1
|
|
20230615,144600,113757590,13420,13420,13420,13420,37
|
|
20230615,144500,113261050,13460,13420,13460,13410,53
|
|
20230615,144400,112549720,13460,13420,13460,13420,403
|
|
20230615,144300,107141340,13460,13460,13460,13460,0
|
|
20230615,144200,107141340,13460,13460,13460,13460,2
|
|
20230615,144100,107114420,13460,13460,13460,13460,2
|
|
20230615,144000,107087500,13460,13460,13460,13420,13
|
|
20230615,143900,106912760,13460,13460,13460,13460,0
|
|
20230615,143800,106912760,13460,13460,13460,13460,4
|
|
20230615,143700,106858920,13460,13460,13460,13460,0
|
|
20230615,143600,106858920,13460,13460,13460,13460,0
|
|
20230615,143500,106858920,13460,13460,13460,13460,3
|
|
20230615,143400,106818540,13460,13460,13460,13460,0
|
|
20230615,143300,106818540,13460,13460,13460,13460,2
|
|
20230615,143200,106791620,13460,13450,13460,13450,5
|
|
20230615,143100,106724360,13460,13460,13460,13460,1
|
|
20230615,143000,106710900,13460,13460,13460,13460,200
|
|
20230615,142900,104018900,13460,13460,13460,13460,1
|
|
20230615,142800,104005440,13460,13460,13460,13460,0
|
|
20230615,142700,104005440,13460,13450,13460,13450,37
|
|
20230615,142600,103507770,13460,13460,13460,13460,0
|
|
20230615,142500,103507770,13460,13460,13460,13460,0
|
|
20230615,142400,103507770,13460,13460,13460,13460,0
|
|
20230615,142300,103507770,13460,13460,13460,13460,0
|
|
20230615,142200,103507770,13460,13460,13460,13460,8
|
|
20230615,142100,103400090,13460,13460,13460,13460,0
|
|
20230615,142000,103400090,13460,13460,13460,13460,0
|
|
20230615,141900,103400090,13460,13460,13460,13460,0
|
|
20230615,141800,103400090,13460,13460,13460,13460,0
|
|
20230615,141700,103400090,13460,13450,13460,13450,16
|
|
20230615,141600,103184880,13460,13460,13460,13460,0
|
|
20230615,141500,103184880,13460,13460,13460,13460,0
|
|
20230615,141400,103184880,13460,13460,13460,13460,0
|
|
20230615,141300,103184880,13460,13460,13460,13460,1
|
|
20230615,141200,103171420,13460,13460,13460,13460,0
|
|
20230615,141100,103171420,13460,13460,13460,13460,0
|
|
20230615,141000,103171420,13460,13460,13460,13460,0
|
|
20230615,140900,103171420,13460,13460,13460,13460,0
|
|
20230615,140800,103171420,13460,13460,13460,13460,0
|
|
20230615,140700,103171420,13460,13430,13460,13430,63
|
|
20230615,140600,102325240,13460,13430,13460,13430,6
|
|
20230615,140500,102244630,13460,13460,13460,13460,0
|
|
20230615,140400,102244630,13460,13460,13460,13460,5
|
|
20230615,140300,102177330,13460,13460,13460,13460,3
|
|
20230615,140200,102136950,13460,13430,13460,13430,65
|
|
20230615,140100,101263970,13430,13430,13430,13430,0
|
|
20230615,140000,101263970,13430,13430,13430,13430,5
|
|
20230615,135900,101196820,13430,13430,13430,13430,0
|
|
20230615,135800,101196820,13430,13430,13430,13430,33
|
|
20230615,135700,100753630,13430,13430,13430,13430,0
|
|
20230615,135600,100753630,13430,13430,13430,13430,0
|
|
20230615,135500,100753630,13430,13430,13430,13430,0
|
|
20230615,135400,100753630,13430,13380,13430,13380,53
|
|
20230615,135300,100044340,13430,13430,13430,13430,0
|
|
20230615,135200,100044340,13430,13430,13430,13430,0
|
|
20230615,135100,100044340,13430,13420,13430,13420,100
|
|
20230615,135000,98701900,13420,13420,13420,13420,0
|
|
20230615,134900,98701900,13420,13420,13420,13420,0
|
|
20230615,134800,98701900,13420,13420,13420,13420,1
|
|
20230615,134700,98688480,13420,13420,13420,13420,0
|
|
20230615,134600,98688480,13420,13420,13420,13420,0
|
|
20230615,134500,98688480,13420,13420,13420,13420,0
|
|
20230615,134400,98688480,13420,13420,13420,13420,0
|
|
20230615,134300,98688480,13420,13420,13420,13420,0
|
|
20230615,134200,98688480,13420,13420,13420,13420,0
|
|
20230615,134100,98688480,13420,13420,13420,13420,0
|
|
20230615,134000,98688480,13420,13420,13420,13420,0
|
|
20230615,133900,98688480,13420,13420,13420,13420,0
|
|
20230615,133800,98688480,13420,13420,13420,13420,0
|
|
20230615,133700,98688480,13420,13420,13420,13420,0
|
|
20230615,133600,98688480,13420,13420,13420,13420,100
|
|
20230615,133500,97346480,13420,13420,13420,13420,0
|
|
20230615,133400,97346480,13420,13420,13420,13420,0
|
|
20230615,133300,97346480,13420,13390,13420,13390,13
|
|
20230615,133200,97172380,13420,13420,13420,13420,0
|
|
20230615,133100,97172380,13420,13420,13420,13420,0
|
|
20230615,133000,97172380,13420,13420,13420,13420,0
|
|
20230615,132900,97172380,13420,13420,13420,13420,0
|
|
20230615,132800,97172380,13420,13420,13420,13420,0
|
|
20230615,132700,97172380,13420,13420,13420,13420,0
|
|
20230615,132600,97172380,13420,13420,13420,13420,0
|
|
20230615,132500,97172380,13420,13410,13420,13410,2
|
|
20230615,132400,97145550,13420,13410,13420,13410,2
|
|
20230615,132300,97118720,13420,13420,13420,13390,41
|
|
20230615,132200,96568540,13420,13420,13420,13420,0
|
|
20230615,132100,96568540,13420,13420,13420,13420,0
|
|
20230615,132000,96568540,13420,13420,13420,13420,0
|
|
20230615,131900,96568540,13420,13420,13420,13420,0
|
|
20230615,131800,96568540,13420,13420,13420,13420,0
|
|
20230615,131700,96568540,13420,13420,13420,13420,0
|
|
20230615,131600,96568540,13420,13420,13420,13420,0
|
|
20230615,131500,96568540,13420,13420,13420,13420,0
|
|
20230615,131400,96568540,13420,13390,13420,13390,5
|
|
20230615,131300,96501520,13420,13390,13420,13390,5
|
|
20230615,131200,96434500,13420,13410,13420,13410,71
|
|
20230615,131100,95482380,13410,13410,13410,13410,0
|
|
20230615,131000,95482380,13410,13410,13410,13410,0
|
|
20230615,130900,95482380,13410,13410,13410,13410,0
|
|
20230615,130800,95482380,13410,13400,13410,13400,3
|
|
20230615,130700,95442170,13390,13390,13390,13390,3
|
|
20230615,130600,95402000,13390,13390,13390,13390,0
|
|
20230615,130500,95402000,13390,13390,13390,13390,0
|
|
20230615,130400,95402000,13390,13390,13390,13390,21
|
|
20230615,130300,95120810,13390,13390,13390,13390,6
|
|
20230615,130200,95040470,13390,13390,13390,13390,3
|
|
20230615,130100,95000300,13390,13390,13390,13390,0
|
|
20230615,130000,95000300,13390,13390,13390,13390,15
|
|
20230615,125900,94799450,13390,13390,13390,13390,3
|
|
20230615,125800,94759280,13390,13390,13390,13390,0
|
|
20230615,125700,94759280,13390,13390,13390,13390,0
|
|
20230615,125600,94759280,13390,13390,13390,13390,0
|
|
20230615,125500,94759280,13390,13390,13390,13390,0
|
|
20230615,125400,94759280,13390,13390,13390,13390,75
|
|
20230615,125300,93755030,13390,13390,13390,13390,3
|
|
20230615,125200,93714860,13340,13340,13340,13340,54
|
|
20230615,125100,92994500,13390,13390,13390,13390,0
|
|
20230615,125000,92994500,13390,13390,13390,13390,0
|
|
20230615,124900,92994500,13390,13390,13390,13390,0
|
|
20230615,124800,92994500,13390,13350,13390,13350,12
|
|
20230615,124700,92834260,13390,13390,13390,13390,0
|
|
20230615,124600,92834260,13390,13390,13390,13390,0
|
|
20230615,124500,92834260,13390,13390,13390,13390,0
|
|
20230615,124400,92834260,13390,13390,13390,13390,0
|
|
20230615,124300,92834260,13390,13390,13390,13390,0
|
|
20230615,124200,92834260,13390,13390,13390,13390,0
|
|
20230615,124100,92834260,13390,13390,13390,13390,0
|
|
20230615,124000,92834260,13390,13390,13390,13390,0
|
|
20230615,123900,92834260,13390,13390,13390,13390,0
|
|
20230615,123800,92834260,13390,13390,13390,13390,0
|
|
20230615,123700,92834260,13390,13390,13390,13390,0
|
|
20230615,123600,92834260,13390,13350,13390,13350,8
|
|
20230615,123500,92727420,13390,13390,13390,13390,0
|
|
20230615,123400,92727420,13390,13390,13390,13390,0
|
|
20230615,123300,92727420,13390,13390,13390,13390,0
|
|
20230615,123200,92727420,13390,13390,13390,13390,0
|
|
20230615,123100,92727420,13390,13390,13390,13390,0
|
|
20230615,123000,92727420,13390,13390,13390,13390,0
|
|
20230615,122900,92727420,13390,13390,13390,13390,0
|
|
20230615,122800,92727420,13390,13390,13390,13390,0
|
|
20230615,122700,92727420,13390,13390,13390,13390,0
|
|
20230615,122600,92727420,13390,13390,13390,13390,0
|
|
20230615,122500,92727420,13390,13390,13390,13390,0
|
|
20230615,122400,92727420,13390,13390,13390,13390,0
|
|
20230615,122300,92727420,13390,13390,13390,13390,0
|
|
20230615,122200,92727420,13390,13390,13390,13390,0
|
|
20230615,122100,92727420,13390,13390,13390,13390,0
|
|
20230615,122000,92727420,13390,13390,13390,13390,0
|
|
20230615,121900,92727420,13390,13390,13390,13390,0
|
|
20230615,121800,92727420,13390,13390,13390,13390,0
|
|
20230615,121700,92727420,13390,13390,13390,13390,1
|
|
20230615,121600,92714030,13390,13390,13390,13390,0
|
|
20230615,121500,92714030,13390,13340,13390,13320,104
|
|
20230615,121400,91327970,13410,13410,13410,13410,0
|
|
20230615,121300,91327970,13410,13350,13410,13330,379
|
|
20230615,121200,86275590,13330,13340,13340,13330,86
|
|
20230615,121100,85128700,13420,13420,13420,13420,0
|
|
20230615,121000,85128700,13420,13410,13420,13410,18
|
|
20230615,120900,84887310,13410,13410,13410,13410,0
|
|
20230615,120800,84887310,13410,13410,13410,13410,0
|
|
20230615,120700,84887310,13410,13410,13410,13410,0
|
|
20230615,120600,84887310,13410,13410,13410,13410,0
|
|
20230615,120500,84887310,13410,13380,13410,13380,22
|
|
20230615,120400,84592720,13390,13340,13390,13340,78
|
|
20230615,120300,83552050,13390,13390,13390,13390,4
|
|
20230615,120200,83498490,13390,13390,13390,13390,0
|
|
20230615,120100,83498490,13390,13390,13390,13390,0
|
|
20230615,120000,83498490,13390,13390,13390,13390,0
|
|
20230615,115900,83498490,13390,13390,13390,13390,0
|
|
20230615,115800,83498490,13390,13390,13390,13390,0
|
|
20230615,115700,83498490,13390,13390,13390,13390,0
|
|
20230615,115600,83498490,13390,13390,13390,13390,0
|
|
20230615,115500,83498490,13390,13390,13390,13390,0
|
|
20230615,115400,83498490,13390,13390,13390,13390,0
|
|
20230615,115300,83498490,13390,13390,13390,13390,0
|
|
20230615,115200,83498490,13390,13390,13390,13390,10
|
|
20230615,115100,83364590,13390,13390,13390,13390,0
|
|
20230615,115000,83364590,13390,13390,13390,13390,0
|
|
20230615,114900,83364590,13390,13390,13390,13390,8
|
|
20230615,114800,83257470,13390,13390,13390,13390,0
|
|
20230615,114700,83257470,13390,13390,13390,13390,0
|
|
20230615,114600,83257470,13390,13390,13390,13390,10
|
|
20230615,114500,83123570,13410,13410,13410,13410,0
|
|
20230615,114400,83123570,13410,13410,13410,13410,0
|
|
20230615,114300,83123570,13410,13410,13410,13410,0
|
|
20230615,114200,83123570,13410,13410,13410,13410,0
|
|
20230615,114100,83123570,13410,13410,13410,13410,0
|
|
20230615,114000,83123570,13410,13410,13410,13410,0
|
|
20230615,113900,83123570,13410,13410,13410,13410,0
|
|
20230615,113800,83123570,13410,13410,13410,13410,0
|
|
20230615,113700,83123570,13410,13410,13410,13410,0
|
|
20230615,113600,83123570,13410,13410,13410,13410,0
|
|
20230615,113500,83123570,13410,13410,13410,13410,0
|
|
20230615,113400,83123570,13410,13410,13410,13410,2
|
|
20230615,113300,83096750,13410,13410,13410,13410,0
|
|
20230615,113200,83096750,13410,13410,13410,13410,0
|
|
20230615,113100,83096750,13410,13410,13410,13410,0
|
|
20230615,113000,83096750,13410,13330,13410,13320,305
|
|
20230615,112900,79032530,13330,13330,13330,13330,100
|
|
20230615,112800,77699530,13430,13430,13430,13430,0
|
|
20230615,112700,77699530,13430,13430,13430,13430,0
|
|
20230615,112600,77699530,13430,13380,13430,13330,202
|
|
20230615,112500,75004680,13360,13360,13360,13360,0
|
|
20230615,112400,75004680,13360,13360,13360,13360,0
|
|
20230615,112300,75004680,13360,13360,13360,13360,0
|
|
20230615,112200,75004680,13360,13360,13360,13360,15
|
|
20230615,112100,74804280,13350,13350,13350,13350,0
|
|
20230615,112000,74804280,13350,13370,13380,13350,227
|
|
20230615,111900,71771550,13370,13370,13370,13370,1
|
|
20230615,111800,71758180,13370,13370,13370,13370,100
|
|
20230615,111700,70421180,13380,13380,13380,13380,73
|
|
20230615,111600,69444440,13470,13380,13470,13380,121
|
|
20230615,111500,67825370,13470,13470,13470,13470,0
|
|
20230615,111400,67825370,13470,13470,13470,13470,0
|
|
20230615,111300,67825370,13470,13400,13470,13400,2
|
|
20230615,111200,67798500,13390,13390,13390,13390,101
|
|
20230615,111100,66446110,13400,13420,13420,13400,544
|
|
20230615,111000,59154080,13500,13500,13500,13500,0
|
|
20230615,110900,59154080,13500,13500,13500,13500,0
|
|
20230615,110800,59154080,13500,13500,13500,13500,0
|
|
20230615,110700,59154080,13500,13500,13500,13500,0
|
|
20230615,110600,59154080,13500,13420,13500,13420,81
|
|
20230615,110500,58066980,13510,13510,13510,13510,0
|
|
20230615,110400,58066980,13510,13510,13510,13510,0
|
|
20230615,110300,58066980,13510,13430,13510,13420,137
|
|
20230615,110200,56227910,13430,13430,13430,13430,40
|
|
20230615,110100,55690710,13540,13540,13540,13540,0
|
|
20230615,110000,55690710,13540,13540,13540,13540,0
|
|
20230615,105900,55690710,13540,13540,13540,13540,0
|
|
20230615,105800,55690710,13540,13540,13540,13540,0
|
|
20230615,105700,55690710,13540,13540,13540,13540,0
|
|
20230615,105600,55690710,13540,13440,13540,13430,81
|
|
20230615,105500,54602760,13540,13500,13540,13500,2
|
|
20230615,105400,54575720,13540,13510,13540,13510,100
|
|
20230615,105300,53222980,13530,13530,13530,13530,0
|
|
20230615,105200,53222980,13530,13530,13530,13530,0
|
|
20230615,105100,53222980,13530,13530,13530,13530,0
|
|
20230615,105000,53222980,13530,13530,13530,13530,3
|
|
20230615,104900,53182390,13430,13430,13430,13430,13
|
|
20230615,104800,53007800,13530,13530,13530,13530,3
|
|
20230615,104700,52967210,13430,13430,13430,13430,110
|
|
20230615,104600,51489910,13540,13540,13540,13540,0
|
|
20230615,104500,51489910,13540,13540,13540,13540,0
|
|
20230615,104400,51489910,13540,13540,13540,13540,0
|
|
20230615,104300,51489910,13540,13540,13540,13540,0
|
|
20230615,104200,51489910,13540,13540,13540,13540,0
|
|
20230615,104100,51489910,13540,13540,13540,13540,0
|
|
20230615,104000,51489910,13540,13540,13540,13540,0
|
|
20230615,103900,51489910,13540,13540,13540,13540,0
|
|
20230615,103800,51489910,13540,13450,13540,13440,710
|
|
20230615,103700,41925940,13470,13470,13470,13470,0
|
|
20230615,103600,41925940,13470,13470,13470,13470,0
|
|
20230615,103500,41925940,13470,13470,13470,13470,0
|
|
20230615,103400,41925940,13470,13470,13470,13470,0
|
|
20230615,103300,41925940,13470,13460,13470,13460,62
|
|
20230615,103200,41091380,13470,13470,13470,13470,0
|
|
20230615,103100,41091380,13470,13470,13470,13470,0
|
|
20230615,103000,41091380,13470,13470,13470,13470,2
|
|
20230615,102900,41064440,13470,13470,13470,13470,0
|
|
20230615,102800,41064440,13470,13470,13470,13470,0
|
|
20230615,102700,41064440,13470,13470,13470,13470,1
|
|
20230615,102600,41050970,13440,13460,13470,13440,168
|
|
20230615,102500,38791050,13470,13470,13470,13470,0
|
|
20230615,102400,38791050,13470,13460,13470,13460,91
|
|
20230615,102300,37566180,13470,13470,13470,13470,0
|
|
20230615,102200,37566180,13470,13470,13470,13470,0
|
|
20230615,102100,37566180,13470,13470,13470,13470,0
|
|
20230615,102000,37566180,13470,13470,13470,13470,30
|
|
20230615,101900,37162080,13480,13470,13480,13470,101
|
|
20230615,101800,35801600,13480,13480,13500,13480,104
|
|
20230615,101700,34399660,13500,13500,13500,13490,105
|
|
20230615,101600,32983190,13500,13500,13500,13500,0
|
|
20230615,101500,32983190,13500,13500,13500,13500,0
|
|
20230615,101400,32983190,13500,13520,13520,13500,79
|
|
20230615,101300,31916670,13500,13510,13510,13500,200
|
|
20230615,101200,29216570,13520,13510,13520,13510,29
|
|
20230615,101100,28824770,13520,13520,13520,13520,1
|
|
20230615,101000,28811250,13540,13540,13540,13540,1
|
|
20230615,100900,28797710,13520,13540,13540,13520,14
|
|
20230615,100800,28608410,13540,13540,13540,13540,0
|
|
20230615,100700,28608410,13540,13540,13540,13540,0
|
|
20230615,100600,28608410,13540,13540,13540,13540,0
|
|
20230615,100500,28608410,13540,13540,13540,13540,2
|
|
20230615,100400,28581330,13540,13540,13540,13540,1
|
|
20230615,100300,28567790,13550,13550,13550,13550,0
|
|
20230615,100200,28567790,13550,13550,13550,13550,0
|
|
20230615,100100,28567790,13550,13550,13550,13550,0
|
|
20230615,100000,28567790,13550,13550,13550,13550,0
|
|
20230615,095900,28567790,13550,13540,13550,13540,3
|
|
20230615,095800,28527160,13550,13540,13550,13540,3
|
|
20230615,095700,28486530,13550,13550,13550,13550,20
|
|
20230615,095600,28215530,13550,13550,13550,13550,0
|
|
20230615,095500,28215530,13550,13550,13550,13550,0
|
|
20230615,095400,28215530,13550,13550,13550,13550,0
|
|
20230615,095300,28215530,13550,13550,13550,13550,0
|
|
20230615,095200,28215530,13550,13550,13550,13550,0
|
|
20230615,095100,28215530,13550,13550,13550,13550,0
|
|
20230615,095000,28215530,13550,13550,13550,13550,0
|
|
20230615,094900,28215530,13550,13550,13550,13550,0
|
|
20230615,094800,28215530,13550,13550,13550,13550,0
|
|
20230615,094700,28215530,13550,13550,13550,13550,0
|
|
20230615,094600,28215530,13550,13510,13550,13510,8
|
|
20230615,094500,28107410,13560,13560,13560,13560,0
|
|
20230615,094400,28107410,13560,13560,13560,13560,0
|
|
20230615,094300,28107410,13560,13560,13560,13560,0
|
|
20230615,094200,28107410,13560,13560,13560,13560,0
|
|
20230615,094100,28107410,13560,13560,13560,13560,1
|
|
20230615,094000,28093850,13500,13560,13560,13500,60
|
|
20230615,093900,27283250,13560,13560,13560,13560,2
|
|
20230615,093800,27256130,13560,13560,13560,13560,0
|
|
20230615,093700,27256130,13560,13560,13560,13560,0
|
|
20230615,093600,27256130,13560,13560,13560,13560,0
|
|
20230615,093500,27256130,13560,13560,13560,13560,2
|
|
20230615,093400,27229010,13560,13560,13560,13560,51
|
|
20230615,093300,26537450,13560,13560,13560,13560,0
|
|
20230615,093200,26537450,13560,13560,13560,13560,1
|
|
20230615,093100,26523890,13560,13560,13560,13560,0
|
|
20230615,093000,26523890,13560,13560,13560,13560,0
|
|
20230615,092900,26523890,13560,13560,13560,13560,0
|
|
20230615,092800,26523890,13560,13560,13560,13560,33
|
|
20230615,092700,26076410,13560,13500,13560,13500,21
|
|
20230615,092600,25792850,13560,13560,13560,13560,1
|
|
20230615,092500,25779290,13560,13560,13560,13560,1
|
|
20230615,092400,25765730,13570,13570,13570,13570,0
|
|
20230615,092300,25765730,13570,13500,13570,13500,19
|
|
20230615,092200,25509090,13570,13570,13570,13570,0
|
|
20230615,092100,25509090,13570,13570,13570,13570,2
|
|
20230615,092000,25481950,13580,13580,13580,13500,535
|
|
20230615,091900,18239850,13580,13580,13580,13580,1
|
|
20230615,091800,18226270,13570,13570,13580,13570,102
|
|
20230615,091700,16841620,13580,13580,13580,13580,1
|
|
20230615,091600,16828040,13570,13560,13570,13560,88
|
|
20230615,091500,15634600,13570,13570,13570,13570,0
|
|
20230615,091400,15634600,13570,13570,13570,13560,82
|
|
20230615,091300,14522660,13560,13550,13560,13550,125
|
|
20230615,091200,12828370,13550,13500,13550,13500,234
|
|
20230615,091100,9659430,13500,13500,13500,13500,260
|
|
20230615,091000,6149430,13540,13540,13540,13540,0
|
|
20230615,090900,6149430,13540,13540,13540,13540,2
|
|
20230615,090800,6122350,13560,13560,13560,13560,1
|
|
20230615,090700,6108790,13440,13560,13560,13440,186
|
|
20230615,090600,3589400,13580,13580,13580,13580,0
|
|
20230615,090500,3589400,13580,13580,13580,13580,1
|
|
20230615,090400,3575820,13450,13590,13600,13440,62
|
|
20230615,090300,2741880,13440,13550,13600,13440,52
|
|
20230615,090200,2037340,13550,13550,13550,13550,0
|
|
20230615,090100,2037340,13550,13440,13550,13440,8
|
|
20230615,090000,1929650,13450,13400,13450,13400,144
|