639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193600,182148510,13210,13210,13210,13210,334
|
|
20230620,193500,182148510,13210,13210,13210,13210,0
|
|
20230620,193400,182148510,13210,13210,13210,13210,0
|
|
20230620,193300,182148510,13210,13210,13210,13210,0
|
|
20230620,193200,182148510,13210,13210,13210,13210,0
|
|
20230620,193100,182148510,13210,13210,13210,13210,0
|
|
20230620,193000,182148510,13210,13210,13210,13210,0
|
|
20230620,192900,182148510,13210,13210,13210,13210,0
|
|
20230620,192800,182148510,13210,13210,13210,13210,0
|
|
20230620,192700,182148510,13210,13210,13210,13210,0
|
|
20230620,192600,182148510,13210,13210,13210,13210,0
|
|
20230620,192500,182148510,13210,13210,13210,13210,0
|
|
20230620,192400,182148510,13210,13210,13210,13210,0
|
|
20230620,192300,182148510,13210,13210,13210,13210,0
|
|
20230620,192200,182148510,13210,13210,13210,13210,0
|
|
20230620,192100,182148510,13210,13210,13210,13210,0
|
|
20230620,192000,182148510,13210,13210,13210,13210,0
|
|
20230620,191900,182148510,13210,13210,13210,13210,0
|
|
20230620,191800,182148510,13210,13210,13210,13210,0
|
|
20230620,191700,182148510,13210,13210,13210,13210,0
|
|
20230620,191600,182148510,13210,13210,13210,13210,0
|
|
20230620,191500,182148510,13210,13210,13210,13210,0
|
|
20230620,191400,182148510,13210,13210,13210,13210,0
|
|
20230620,191300,182148510,13210,13210,13210,13210,0
|
|
20230620,191200,182148510,13210,13210,13210,13210,0
|
|
20230620,191100,182148510,13210,13210,13210,13210,0
|
|
20230620,191000,182148510,13210,13210,13210,13210,0
|
|
20230620,190900,182148510,13210,13210,13210,13210,0
|
|
20230620,190800,182148510,13210,13210,13210,13210,0
|
|
20230620,190700,182148510,13210,13210,13210,13210,0
|
|
20230620,190600,182148510,13210,13210,13210,13210,334
|
|
20230620,190500,182148510,13210,13210,13210,13210,0
|
|
20230620,190400,182148510,13210,13210,13210,13210,0
|
|
20230620,190300,182148510,13210,13210,13210,13210,0
|
|
20230620,190200,182148510,13210,13210,13210,13210,0
|
|
20230620,190100,182148510,13210,13210,13210,13210,0
|
|
20230620,190000,182148510,13210,13210,13210,13210,0
|
|
20230620,185900,182148510,13210,13210,13210,13210,0
|
|
20230620,185800,182148510,13210,13210,13210,13210,0
|
|
20230620,185700,182148510,13210,13210,13210,13210,0
|
|
20230620,185600,182148510,13210,13210,13210,13210,0
|
|
20230620,185500,182148510,13210,13210,13210,13210,0
|
|
20230620,185400,182148510,13210,13210,13210,13210,0
|
|
20230620,185300,182148510,13210,13210,13210,13210,0
|
|
20230620,185200,182148510,13210,13210,13210,13210,0
|
|
20230620,185100,182148510,13210,13210,13210,13210,0
|
|
20230620,185000,182148510,13210,13210,13210,13210,0
|
|
20230620,184900,182148510,13210,13210,13210,13210,0
|
|
20230620,184800,182148510,13210,13210,13210,13210,0
|
|
20230620,184700,182148510,13210,13210,13210,13210,0
|
|
20230620,184600,182148510,13210,13210,13210,13210,0
|
|
20230620,184500,182148510,13210,13210,13210,13210,0
|
|
20230620,184400,182148510,13210,13210,13210,13210,0
|
|
20230620,184300,182148510,13210,13210,13210,13210,0
|
|
20230620,184200,182148510,13210,13210,13210,13210,0
|
|
20230620,184100,182148510,13210,13210,13210,13210,0
|
|
20230620,184000,182148510,13210,13210,13210,13210,0
|
|
20230620,183900,182148510,13210,13210,13210,13210,0
|
|
20230620,183800,182148510,13210,13210,13210,13210,0
|
|
20230620,183700,182148510,13210,13210,13210,13210,0
|
|
20230620,183600,182148510,13210,13210,13210,13210,334
|
|
20230620,183500,182148510,13210,13210,13210,13210,0
|
|
20230620,183400,182148510,13210,13210,13210,13210,0
|
|
20230620,183300,182148510,13210,13210,13210,13210,0
|
|
20230620,183200,182148510,13210,13210,13210,13210,0
|
|
20230620,183100,182148510,13210,13210,13210,13210,0
|
|
20230620,183000,182148510,13210,13210,13210,13210,0
|
|
20230620,182900,182148510,13210,13210,13210,13210,0
|
|
20230620,182800,182148510,13210,13210,13210,13210,0
|
|
20230620,182700,182148510,13210,13210,13210,13210,0
|
|
20230620,182600,182148510,13210,13210,13210,13210,0
|
|
20230620,182500,182148510,13210,13210,13210,13210,0
|
|
20230620,182400,182148510,13210,13210,13210,13210,0
|
|
20230620,182300,182148510,13210,13210,13210,13210,0
|
|
20230620,182200,182148510,13210,13210,13210,13210,0
|
|
20230620,182100,182148510,13210,13210,13210,13210,0
|
|
20230620,182000,182148510,13210,13210,13210,13210,0
|
|
20230620,181900,182148510,13210,13210,13210,13210,0
|
|
20230620,181800,182148510,13210,13210,13210,13210,0
|
|
20230620,181700,182148510,13210,13210,13210,13210,0
|
|
20230620,181600,182148510,13210,13210,13210,13210,0
|
|
20230620,181500,182148510,13210,13210,13210,13210,0
|
|
20230620,181400,182148510,13210,13210,13210,13210,0
|
|
20230620,181300,182148510,13210,13210,13210,13210,0
|
|
20230620,181200,182148510,13210,13210,13210,13210,0
|
|
20230620,181100,182148510,13210,13210,13210,13210,0
|
|
20230620,181000,182148510,13210,13210,13210,13210,0
|
|
20230620,180900,182148510,13210,13210,13210,13210,0
|
|
20230620,180800,182148510,13210,13210,13210,13210,0
|
|
20230620,180700,182148510,13210,13210,13210,13210,0
|
|
20230620,180600,182148510,13210,13210,13210,13210,334
|
|
20230620,180500,182148510,13210,13210,13210,13210,0
|
|
20230620,180400,182148510,13210,13210,13210,13210,0
|
|
20230620,180300,182148510,13210,13210,13210,13210,0
|
|
20230620,180200,182148510,13210,13210,13210,13210,0
|
|
20230620,180100,182148510,13210,13210,13210,13210,0
|
|
20230620,180000,182148510,13210,13210,13210,13210,0
|
|
20230620,175900,182148510,13210,13210,13210,13210,0
|
|
20230620,175800,182148510,13210,13210,13210,13210,0
|
|
20230620,175700,182148510,13210,13210,13210,13210,0
|
|
20230620,175600,182148510,13210,13210,13210,13210,0
|
|
20230620,175500,182148510,13210,13210,13210,13210,0
|
|
20230620,175400,182148510,13210,13210,13210,13210,0
|
|
20230620,175300,182148510,13210,13210,13210,13210,0
|
|
20230620,175200,182148510,13210,13210,13210,13210,0
|
|
20230620,175100,182148510,13210,13210,13210,13210,0
|
|
20230620,175000,182148510,13210,13210,13210,13210,0
|
|
20230620,174900,182148510,13210,13210,13210,13210,0
|
|
20230620,174800,182148510,13210,13210,13210,13210,0
|
|
20230620,174700,182148510,13210,13210,13210,13210,0
|
|
20230620,174600,182148510,13210,13210,13210,13210,0
|
|
20230620,174500,182148510,13210,13210,13210,13210,0
|
|
20230620,174400,182148510,13210,13210,13210,13210,0
|
|
20230620,174300,182148510,13210,13210,13210,13210,0
|
|
20230620,174200,182148510,13210,13210,13210,13210,0
|
|
20230620,174100,182148510,13210,13210,13210,13210,0
|
|
20230620,174000,182148510,13210,13210,13210,13210,0
|
|
20230620,173900,182148510,13210,13210,13210,13210,0
|
|
20230620,173800,182148510,13210,13210,13210,13210,0
|
|
20230620,173700,182148510,13210,13210,13210,13210,0
|
|
20230620,173600,182148510,13210,13210,13210,13210,334
|
|
20230620,173500,182148510,13210,13210,13210,13210,0
|
|
20230620,173400,182148510,13210,13210,13210,13210,0
|
|
20230620,173300,182148510,13210,13210,13210,13210,0
|
|
20230620,173200,182148510,13210,13210,13210,13210,0
|
|
20230620,173100,182148510,13210,13210,13210,13210,0
|
|
20230620,173000,182148510,13210,13210,13210,13210,0
|
|
20230620,172900,182148510,13210,13210,13210,13210,0
|
|
20230620,172800,182148510,13210,13210,13210,13210,0
|
|
20230620,172700,182148510,13210,13210,13210,13210,0
|
|
20230620,172600,182148510,13210,13210,13210,13210,0
|
|
20230620,172500,182148510,13210,13210,13210,13210,0
|
|
20230620,172400,182148510,13210,13210,13210,13210,0
|
|
20230620,172300,182148510,13210,13210,13210,13210,0
|
|
20230620,172200,182148510,13210,13210,13210,13210,0
|
|
20230620,172100,182148510,13210,13210,13210,13210,0
|
|
20230620,172000,182148510,13210,13210,13210,13210,0
|
|
20230620,171900,182148510,13210,13210,13210,13210,0
|
|
20230620,171800,182148510,13210,13210,13210,13210,0
|
|
20230620,171700,182148510,13210,13210,13210,13210,0
|
|
20230620,171600,182148510,13210,13210,13210,13210,0
|
|
20230620,171500,182148510,13210,13210,13210,13210,0
|
|
20230620,171400,182148510,13210,13210,13210,13210,0
|
|
20230620,171300,182148510,13210,13210,13210,13210,0
|
|
20230620,171200,182148510,13210,13210,13210,13210,0
|
|
20230620,171100,182148510,13210,13210,13210,13210,0
|
|
20230620,171000,182148510,13210,13210,13210,13210,0
|
|
20230620,170900,182148510,13210,13210,13210,13210,0
|
|
20230620,170800,182148510,13210,13210,13210,13210,0
|
|
20230620,170700,182148510,13210,13210,13210,13210,0
|
|
20230620,170600,182148510,13210,13210,13210,13210,334
|
|
20230620,170500,182148510,13210,13210,13210,13210,0
|
|
20230620,170400,182148510,13210,13210,13210,13210,0
|
|
20230620,170300,182148510,13210,13210,13210,13210,0
|
|
20230620,170200,182148510,13210,13210,13210,13210,0
|
|
20230620,170100,182148510,13210,13210,13210,13210,0
|
|
20230620,170000,182148510,13210,13210,13210,13210,0
|
|
20230620,165900,182148510,13210,13210,13210,13210,0
|
|
20230620,165800,182148510,13210,13210,13210,13210,0
|
|
20230620,165700,182148510,13210,13210,13210,13210,0
|
|
20230620,165600,182148510,13210,13210,13210,13210,0
|
|
20230620,165500,182148510,13210,13210,13210,13210,0
|
|
20230620,165400,182148510,13210,13210,13210,13210,0
|
|
20230620,165300,182148510,13210,13210,13210,13210,0
|
|
20230620,165200,182148510,13210,13210,13210,13210,0
|
|
20230620,165100,182148510,13210,13210,13210,13210,0
|
|
20230620,165000,182148510,13210,13210,13210,13210,0
|
|
20230620,164900,182148510,13210,13210,13210,13210,0
|
|
20230620,164800,182148510,13210,13210,13210,13210,0
|
|
20230620,164700,182148510,13210,13210,13210,13210,0
|
|
20230620,164600,182148510,13210,13210,13210,13210,0
|
|
20230620,164500,182148510,13210,13210,13210,13210,0
|
|
20230620,164400,182148510,13210,13210,13210,13210,0
|
|
20230620,164300,182148510,13210,13210,13210,13210,0
|
|
20230620,164200,182148510,13210,13210,13210,13210,0
|
|
20230620,164100,182148510,13210,13210,13210,13210,0
|
|
20230620,164000,182148510,13210,13210,13210,13210,0
|
|
20230620,163900,182148510,13210,13210,13210,13210,0
|
|
20230620,163800,182148510,13210,13210,13210,13210,0
|
|
20230620,163700,182148510,13210,13210,13210,13210,0
|
|
20230620,163600,182148510,13210,13210,13210,13210,334
|
|
20230620,163500,182148510,13210,13210,13210,13210,0
|
|
20230620,163400,182148510,13210,13210,13210,13210,0
|
|
20230620,163300,182148510,13210,13210,13210,13210,0
|
|
20230620,163200,182148510,13210,13210,13210,13210,0
|
|
20230620,163100,182148510,13210,13210,13210,13210,0
|
|
20230620,163000,182148510,13210,13210,13210,13210,0
|
|
20230620,162900,182148510,13210,13210,13210,13210,0
|
|
20230620,162800,182148510,13210,13210,13210,13210,0
|
|
20230620,162700,182148510,13210,13210,13210,13210,0
|
|
20230620,162600,182148510,13210,13210,13210,13210,0
|
|
20230620,162500,182148510,13210,13210,13210,13210,0
|
|
20230620,162400,182148510,13210,13210,13210,13210,0
|
|
20230620,162300,182148510,13210,13210,13210,13210,0
|
|
20230620,162200,182148510,13210,13210,13210,13210,0
|
|
20230620,162100,182148510,13210,13210,13210,13210,0
|
|
20230620,162000,182148510,13210,13210,13210,13210,0
|
|
20230620,161900,182148510,13210,13210,13210,13210,0
|
|
20230620,161800,182148510,13210,13210,13210,13210,0
|
|
20230620,161700,182148510,13210,13210,13210,13210,0
|
|
20230620,161600,182148510,13210,13210,13210,13210,0
|
|
20230620,161500,182148510,13210,13210,13210,13210,0
|
|
20230620,161400,182148510,13210,13210,13210,13210,0
|
|
20230620,161300,182148510,13210,13210,13210,13210,0
|
|
20230620,161200,182148510,13210,13210,13210,13210,0
|
|
20230620,161100,182148510,13210,13210,13210,13210,0
|
|
20230620,161000,182148510,13210,13210,13210,13210,0
|
|
20230620,160900,182148510,13210,13210,13210,13210,0
|
|
20230620,160800,182148510,13210,13210,13210,13210,0
|
|
20230620,160700,182148510,13210,13210,13210,13210,0
|
|
20230620,160600,182148510,13210,13210,13210,13210,334
|
|
20230620,160500,182148510,13210,13210,13210,13210,0
|
|
20230620,160400,182148510,13210,13210,13210,13210,0
|
|
20230620,160300,182148510,13210,13210,13210,13210,0
|
|
20230620,160200,182148510,13210,13210,13210,13210,0
|
|
20230620,160100,182148510,13210,13210,13210,13210,0
|
|
20230620,160000,182148510,13210,13210,13210,13210,0
|
|
20230620,155900,182148510,13210,13210,13210,13210,0
|
|
20230620,155800,182148510,13210,13210,13210,13210,0
|
|
20230620,155700,182148510,13210,13210,13210,13210,0
|
|
20230620,155600,182148510,13210,13210,13210,13210,0
|
|
20230620,155500,182148510,13210,13210,13210,13210,0
|
|
20230620,155400,182148510,13210,13210,13210,13210,0
|
|
20230620,155300,182148510,13210,13210,13210,13210,0
|
|
20230620,155200,182148510,13210,13210,13210,13210,0
|
|
20230620,155100,182148510,13210,13210,13210,13210,0
|
|
20230620,155000,182148510,13210,13210,13210,13210,0
|
|
20230620,154900,182148510,13210,13210,13210,13210,0
|
|
20230620,154800,182148510,13210,13210,13210,13210,0
|
|
20230620,154700,182148510,13210,13210,13210,13210,0
|
|
20230620,154600,182148510,13210,13210,13210,13210,0
|
|
20230620,154500,182148510,13210,13210,13210,13210,0
|
|
20230620,154400,182148510,13210,13210,13210,13210,0
|
|
20230620,154300,182148510,13210,13210,13210,13210,0
|
|
20230620,154200,182148510,13210,13210,13210,13210,0
|
|
20230620,154100,182148510,13210,13210,13210,13210,0
|
|
20230620,154000,182148510,13210,13210,13210,13210,0
|
|
20230620,153900,182148510,13210,13210,13210,13210,0
|
|
20230620,153800,182148510,13210,13210,13210,13210,0
|
|
20230620,153700,182148510,13210,13210,13210,13210,0
|
|
20230620,153600,182148510,13210,13210,13210,13210,334
|
|
20230620,153500,182148510,13210,13210,13210,13210,0
|
|
20230620,153400,182148510,13210,13210,13210,13210,0
|
|
20230620,153300,182148510,13210,13210,13210,13210,0
|
|
20230620,153200,182148510,13210,13210,13210,13210,0
|
|
20230620,153100,182148510,13210,13210,13210,13210,0
|
|
20230620,153000,182148510,13210,13210,13210,13210,334
|
|
20230620,152900,177736370,13210,13210,13210,13210,0
|
|
20230620,152800,177736370,13210,13210,13210,13210,0
|
|
20230620,152700,177736370,13210,13210,13210,13210,0
|
|
20230620,152600,177736370,13210,13210,13210,13210,0
|
|
20230620,152500,177736370,13210,13210,13210,13210,0
|
|
20230620,152400,177736370,13210,13210,13210,13210,0
|
|
20230620,152300,177736370,13210,13210,13210,13210,0
|
|
20230620,152200,177736370,13210,13210,13210,13210,0
|
|
20230620,152100,177736370,13210,13210,13210,13210,0
|
|
20230620,152000,177736370,13210,13210,13210,13210,0
|
|
20230620,151900,177736370,13210,13210,13210,13210,0
|
|
20230620,151800,177736370,13210,13210,13210,13210,0
|
|
20230620,151700,177736370,13210,13210,13210,13210,0
|
|
20230620,151600,177736370,13210,13210,13210,13210,0
|
|
20230620,151500,177736370,13210,13210,13210,13210,0
|
|
20230620,151400,177736370,13210,13180,13210,13180,23
|
|
20230620,151300,177433200,13180,13180,13180,13180,54
|
|
20230620,151200,176721480,13210,13210,13210,13210,0
|
|
20230620,151100,176721480,13210,13210,13210,13210,0
|
|
20230620,151000,176721480,13210,13210,13210,13210,0
|
|
20230620,150900,176721480,13210,13210,13210,13210,0
|
|
20230620,150800,176721480,13210,13210,13210,13210,0
|
|
20230620,150700,176721480,13210,13180,13210,13180,19
|
|
20230620,150600,176471030,13180,13190,13190,13180,67
|
|
20230620,150500,175587550,13210,13210,13210,13210,0
|
|
20230620,150400,175587550,13210,13210,13210,13210,0
|
|
20230620,150300,175587550,13210,13210,13210,13210,0
|
|
20230620,150200,175587550,13210,13210,13210,13210,0
|
|
20230620,150100,175587550,13210,13210,13210,13210,0
|
|
20230620,150000,175587550,13210,13210,13210,13210,1
|
|
20230620,145900,175574340,13210,13210,13210,13210,0
|
|
20230620,145800,175574340,13210,13210,13210,13210,0
|
|
20230620,145700,175574340,13210,13210,13210,13210,0
|
|
20230620,145600,175574340,13210,13210,13210,13210,0
|
|
20230620,145500,175574340,13210,13210,13210,13200,12
|
|
20230620,145400,175415860,13190,13200,13200,13190,29
|
|
20230620,145300,175033220,13210,13210,13210,13210,0
|
|
20230620,145200,175033220,13210,13210,13210,13210,0
|
|
20230620,145100,175033220,13210,13210,13210,13210,0
|
|
20230620,145000,175033220,13210,13210,13210,13210,110
|
|
20230620,144900,173580120,13210,13210,13210,13210,0
|
|
20230620,144800,173580120,13210,13200,13210,13200,30
|
|
20230620,144700,173184020,13210,13210,13210,13210,0
|
|
20230620,144600,173184020,13210,13200,13210,13200,72
|
|
20230620,144500,172233580,13210,13210,13210,13210,290
|
|
20230620,144400,168402680,13210,13210,13210,13210,0
|
|
20230620,144300,168402680,13210,13210,13210,13200,14
|
|
20230620,144200,168217840,13210,13200,13210,13200,454
|
|
20230620,144100,162225010,13200,13180,13200,13180,302
|
|
20230620,144000,158244570,13180,13180,13180,13180,0
|
|
20230620,143900,158244570,13180,13180,13180,13180,0
|
|
20230620,143800,158244570,13180,13180,13180,13180,0
|
|
20230620,143700,158244570,13180,13180,13180,13180,0
|
|
20230620,143600,158244570,13180,13180,13180,13180,1
|
|
20230620,143500,158231390,13180,13180,13180,13180,0
|
|
20230620,143400,158231390,13180,13180,13180,13180,0
|
|
20230620,143300,158231390,13180,13180,13180,13180,0
|
|
20230620,143200,158231390,13180,13180,13180,13180,0
|
|
20230620,143100,158231390,13180,13180,13180,13180,0
|
|
20230620,143000,158231390,13180,13180,13180,13180,51
|
|
20230620,142900,157559210,13170,13170,13170,13170,100
|
|
20230620,142800,156242210,13180,13170,13180,13170,69
|
|
20230620,142700,155333470,13180,13180,13180,13180,300
|
|
20230620,142600,151379470,13180,13180,13180,13180,0
|
|
20230620,142500,151379470,13180,13180,13180,13180,3
|
|
20230620,142400,151339930,13180,13180,13180,13180,0
|
|
20230620,142300,151339930,13180,13180,13180,13180,1
|
|
20230620,142200,151326750,13180,13180,13180,13180,1
|
|
20230620,142100,151313570,13170,13170,13170,13170,10
|
|
20230620,142000,151181870,13180,13180,13180,13180,0
|
|
20230620,141900,151181870,13180,13180,13180,13180,0
|
|
20230620,141800,151181870,13180,13180,13180,13180,75
|
|
20230620,141700,150193370,13180,13170,13180,13170,15
|
|
20230620,141600,149995810,13180,13180,13180,13180,2
|
|
20230620,141500,149969450,13180,13170,13180,13170,51
|
|
20230620,141400,149297770,13180,13180,13180,13180,0
|
|
20230620,141300,149297770,13180,13180,13180,13180,0
|
|
20230620,141200,149297770,13180,13180,13180,13180,10
|
|
20230620,141100,149165970,13180,13170,13180,13170,41
|
|
20230620,141000,148625990,13180,13180,13180,13180,2
|
|
20230620,140900,148599630,13180,13180,13180,13180,0
|
|
20230620,140800,148599630,13180,13170,13180,13170,20
|
|
20230620,140700,148336210,13170,13170,13170,13170,4
|
|
20230620,140600,148283530,13170,13170,13170,13170,2
|
|
20230620,140500,148257190,13180,13180,13180,13180,0
|
|
20230620,140400,148257190,13180,13160,13180,13130,1001
|
|
20230620,140300,135095430,13190,13190,13190,13190,0
|
|
20230620,140200,135095430,13190,13190,13190,13190,0
|
|
20230620,140100,135095430,13190,13190,13190,13190,143
|
|
20230620,140000,133209260,13190,13190,13190,13190,12
|
|
20230620,135900,133050980,13200,13200,13200,13200,0
|
|
20230620,135800,133050980,13200,13200,13200,13200,0
|
|
20230620,135700,133050980,13200,13200,13200,13200,0
|
|
20230620,135600,133050980,13200,13200,13200,13200,100
|
|
20230620,135500,131730980,13160,13180,13180,13160,20
|
|
20230620,135400,131467550,13200,13200,13200,13200,0
|
|
20230620,135300,131467550,13200,13200,13200,13200,0
|
|
20230620,135200,131467550,13200,13200,13200,13200,0
|
|
20230620,135100,131467550,13200,13200,13200,13200,0
|
|
20230620,135000,131467550,13200,13200,13200,13200,10
|
|
20230620,134900,131335550,13200,13200,13200,13200,0
|
|
20230620,134800,131335550,13200,13200,13200,13180,3
|
|
20230620,134700,131295970,13200,13180,13200,13180,51
|
|
20230620,134600,130623770,13200,13200,13200,13200,0
|
|
20230620,134500,130623770,13200,13200,13200,13200,0
|
|
20230620,134400,130623770,13200,13200,13200,13200,6
|
|
20230620,134300,130544570,13200,13200,13200,13200,3
|
|
20230620,134200,130504970,13200,13200,13200,13200,0
|
|
20230620,134100,130504970,13200,13200,13200,13200,0
|
|
20230620,134000,130504970,13200,13200,13200,13200,0
|
|
20230620,133900,130504970,13200,13200,13200,13200,0
|
|
20230620,133800,130504970,13200,13200,13200,13200,0
|
|
20230620,133700,130504970,13200,13200,13200,13200,0
|
|
20230620,133600,130504970,13200,13200,13200,13200,0
|
|
20230620,133500,130504970,13200,13170,13200,13170,2
|
|
20230620,133400,130478600,13200,13200,13200,13200,0
|
|
20230620,133300,130478600,13200,13200,13200,13200,0
|
|
20230620,133200,130478600,13200,13200,13200,13200,0
|
|
20230620,133100,130478600,13200,13170,13200,13170,127
|
|
20230620,133000,128805980,13200,13190,13200,13190,50
|
|
20230620,132900,128146410,13190,13190,13190,13190,53
|
|
20230620,132800,127447340,13190,13190,13190,13190,3
|
|
20230620,132700,127407770,13190,13190,13190,13190,10
|
|
20230620,132600,127275870,13190,13190,13190,13190,20
|
|
20230620,132500,127012070,13190,13170,13190,13170,37
|
|
20230620,132400,126524520,13190,13190,13190,13190,70
|
|
20230620,132300,125601220,13190,13190,13190,13190,0
|
|
20230620,132200,125601220,13190,13190,13190,13190,0
|
|
20230620,132100,125601220,13190,13190,13190,13190,0
|
|
20230620,132000,125601220,13190,13190,13190,13190,5
|
|
20230620,131900,125535270,13190,13190,13190,13190,1
|
|
20230620,131800,125522080,13190,13190,13190,13190,0
|
|
20230620,131700,125522080,13190,13170,13190,13170,12
|
|
20230620,131600,125364010,13190,13190,13190,13190,4
|
|
20230620,131500,125311250,13190,13150,13190,13140,15
|
|
20230620,131400,125114020,13190,13190,13190,13190,0
|
|
20230620,131300,125114020,13190,13180,13190,13150,74
|
|
20230620,131200,124140110,13190,13190,13190,13190,0
|
|
20230620,131100,124140110,13190,13190,13190,13150,17
|
|
20230620,131000,123916310,13190,13190,13190,13190,3
|
|
20230620,130900,123876740,13190,13190,13190,13190,0
|
|
20230620,130800,123876740,13190,13190,13190,13190,6
|
|
20230620,130700,123797600,13190,13190,13190,13190,6
|
|
20230620,130600,123718460,13190,13190,13190,13190,3
|
|
20230620,130500,123678890,13190,13180,13190,13180,17
|
|
20230620,130400,123454750,13190,13190,13190,13190,0
|
|
20230620,130300,123454750,13190,13190,13190,13190,0
|
|
20230620,130200,123454750,13190,13190,13190,13190,0
|
|
20230620,130100,123454750,13190,13190,13190,13190,0
|
|
20230620,130000,123454750,13190,13190,13190,13190,0
|
|
20230620,125900,123454750,13190,13190,13190,13190,0
|
|
20230620,125800,123454750,13190,13190,13190,13150,15
|
|
20230620,125700,123257260,13190,13190,13190,13190,1
|
|
20230620,125600,123244070,13190,13190,13190,13190,0
|
|
20230620,125500,123244070,13190,13190,13190,13190,0
|
|
20230620,125400,123244070,13190,13190,13190,13190,0
|
|
20230620,125300,123244070,13190,13190,13190,13190,0
|
|
20230620,125200,123244070,13190,13190,13190,13190,0
|
|
20230620,125100,123244070,13190,13190,13190,13190,0
|
|
20230620,125000,123244070,13190,13190,13190,13190,0
|
|
20230620,124900,123244070,13190,13190,13190,13190,0
|
|
20230620,124800,123244070,13190,13190,13190,13190,0
|
|
20230620,124700,123244070,13190,13190,13190,13190,0
|
|
20230620,124600,123244070,13190,13190,13190,13190,3
|
|
20230620,124500,123204500,13190,13190,13190,13190,2
|
|
20230620,124400,123178120,13190,13190,13190,13190,0
|
|
20230620,124300,123178120,13190,13150,13190,13140,65
|
|
20230620,124200,122321700,13190,13190,13190,13190,8
|
|
20230620,124100,122216180,13190,13180,13190,13180,15
|
|
20230620,124000,122018450,13190,13190,13190,13190,1
|
|
20230620,123900,122005260,13180,13180,13180,13180,0
|
|
20230620,123800,122005260,13180,13180,13180,13180,0
|
|
20230620,123700,122005260,13180,13180,13180,13180,0
|
|
20230620,123600,122005260,13180,13180,13180,13180,0
|
|
20230620,123500,122005260,13180,13180,13180,13180,1
|
|
20230620,123400,121992080,13190,13190,13190,13190,0
|
|
20230620,123300,121992080,13190,13190,13190,13190,0
|
|
20230620,123200,121992080,13190,13190,13190,13190,0
|
|
20230620,123100,121992080,13190,13190,13190,13190,0
|
|
20230620,123000,121992080,13190,13190,13190,13190,1
|
|
20230620,122900,121978890,13190,13190,13190,13190,0
|
|
20230620,122800,121978890,13190,13190,13190,13190,0
|
|
20230620,122700,121978890,13190,13190,13190,13190,0
|
|
20230620,122600,121978890,13190,13190,13190,13190,0
|
|
20230620,122500,121978890,13190,13190,13190,13190,0
|
|
20230620,122400,121978890,13190,13190,13190,13190,0
|
|
20230620,122300,121978890,13190,13190,13190,13190,1
|
|
20230620,122200,121965700,13190,13190,13190,13190,0
|
|
20230620,122100,121965700,13190,13190,13190,13190,0
|
|
20230620,122000,121965700,13190,13190,13190,13190,0
|
|
20230620,121900,121965700,13190,13190,13190,13190,0
|
|
20230620,121800,121965700,13190,13190,13190,13190,0
|
|
20230620,121700,121965700,13190,13190,13190,13190,7
|
|
20230620,121600,121873370,13190,13190,13190,13190,0
|
|
20230620,121500,121873370,13190,13190,13190,13190,0
|
|
20230620,121400,121873370,13190,13140,13190,13140,7
|
|
20230620,121300,121781140,13190,13190,13190,13190,0
|
|
20230620,121200,121781140,13190,13190,13190,13190,0
|
|
20230620,121100,121781140,13190,13190,13190,13190,0
|
|
20230620,121000,121781140,13190,13190,13190,13190,0
|
|
20230620,120900,121781140,13190,13190,13190,13190,0
|
|
20230620,120800,121781140,13190,13190,13190,13190,0
|
|
20230620,120700,121781140,13190,13190,13190,13190,0
|
|
20230620,120600,121781140,13190,13140,13190,13140,21
|
|
20230620,120500,121505150,13140,13130,13140,13130,103
|
|
20230620,120400,120151850,13140,13140,13140,13140,10
|
|
20230620,120300,120020450,13140,13140,13140,13140,5
|
|
20230620,120200,119954750,13140,13140,13140,13140,134
|
|
20230620,120100,118193990,13140,13150,13150,13140,36
|
|
20230620,120000,117720870,13150,13150,13150,13150,10
|
|
20230620,115900,117589370,13200,13200,13200,13200,0
|
|
20230620,115800,117589370,13200,13200,13200,13200,0
|
|
20230620,115700,117589370,13200,13200,13200,13200,0
|
|
20230620,115600,117589370,13200,13200,13200,13200,6
|
|
20230620,115500,117510170,13200,13200,13200,13200,0
|
|
20230620,115400,117510170,13200,13200,13200,13200,0
|
|
20230620,115300,117510170,13200,13150,13200,13150,8
|
|
20230620,115200,117404840,13150,13150,13150,13150,79
|
|
20230620,115100,116365990,13150,13150,13150,13150,115
|
|
20230620,115000,114853740,13160,13160,13160,13160,1
|
|
20230620,114900,114840580,13200,13200,13200,13200,0
|
|
20230620,114800,114840580,13200,13200,13200,13200,1
|
|
20230620,114700,114827380,13200,13200,13200,13200,0
|
|
20230620,114600,114827380,13200,13150,13200,13150,13
|
|
20230620,114500,114656290,13200,13200,13200,13200,0
|
|
20230620,114400,114656290,13200,13200,13200,13200,7
|
|
20230620,114300,114563890,13200,13200,13200,13200,3
|
|
20230620,114200,114524290,13200,13200,13200,13200,0
|
|
20230620,114100,114524290,13200,13200,13200,13200,0
|
|
20230620,114000,114524290,13200,13200,13200,13200,0
|
|
20230620,113900,114524290,13200,13200,13200,13200,0
|
|
20230620,113800,114524290,13200,13200,13200,13200,1
|
|
20230620,113700,114511090,13200,13200,13200,13200,1
|
|
20230620,113600,114497890,13160,13160,13160,13160,0
|
|
20230620,113500,114497890,13160,13160,13160,13160,0
|
|
20230620,113400,114497890,13160,13160,13160,13160,26
|
|
20230620,113300,114155730,13200,13200,13200,13200,0
|
|
20230620,113200,114155730,13200,13200,13200,13200,0
|
|
20230620,113100,114155730,13200,13200,13200,13200,0
|
|
20230620,113000,114155730,13200,13200,13200,13200,0
|
|
20230620,112900,114155730,13200,13200,13200,13200,20
|
|
20230620,112800,113891730,13200,13200,13200,13200,0
|
|
20230620,112700,113891730,13200,13200,13200,13200,0
|
|
20230620,112600,113891730,13200,13200,13200,13200,0
|
|
20230620,112500,113891730,13200,13200,13200,13200,0
|
|
20230620,112400,113891730,13200,13200,13200,13200,0
|
|
20230620,112300,113891730,13200,13200,13200,13200,0
|
|
20230620,112200,113891730,13200,13200,13200,13200,1
|
|
20230620,112100,113878530,13200,13200,13200,13200,0
|
|
20230620,112000,113878530,13200,13200,13200,13200,0
|
|
20230620,111900,113878530,13200,13200,13200,13200,0
|
|
20230620,111800,113878530,13200,13200,13200,13200,1
|
|
20230620,111700,113865330,13200,13200,13200,13200,1
|
|
20230620,111600,113852130,13200,13200,13200,13200,4
|
|
20230620,111500,113799330,13200,13200,13200,13200,7
|
|
20230620,111400,113706930,13200,13160,13200,13160,58
|
|
20230620,111300,112943330,13200,13200,13200,13200,0
|
|
20230620,111200,112943330,13200,13200,13200,13200,0
|
|
20230620,111100,112943330,13200,13200,13200,13200,0
|
|
20230620,111000,112943330,13200,13200,13200,13200,1
|
|
20230620,110900,112930130,13200,13200,13200,13200,0
|
|
20230620,110800,112930130,13200,13200,13200,13200,0
|
|
20230620,110700,112930130,13200,13200,13200,13200,10
|
|
20230620,110600,112798130,13200,13200,13200,13200,0
|
|
20230620,110500,112798130,13200,13200,13200,13200,0
|
|
20230620,110400,112798130,13200,13200,13200,13200,20
|
|
20230620,110300,112534130,13200,13200,13200,13200,1
|
|
20230620,110200,112520930,13200,13200,13200,13200,0
|
|
20230620,110100,112520930,13200,13220,13220,13100,3957
|
|
20230620,110000,60525270,13250,13250,13250,13250,0
|
|
20230620,105900,60525270,13250,13250,13250,13250,0
|
|
20230620,105800,60525270,13250,13250,13250,13250,0
|
|
20230620,105700,60525270,13250,13250,13250,13250,0
|
|
20230620,105600,60525270,13250,13250,13250,13250,0
|
|
20230620,105500,60525270,13250,13220,13250,13220,120
|
|
20230620,105400,58935790,13250,13250,13250,13250,0
|
|
20230620,105300,58935790,13250,13250,13250,13250,0
|
|
20230620,105200,58935790,13250,13250,13250,13250,0
|
|
20230620,105100,58935790,13250,13250,13250,13250,0
|
|
20230620,105000,58935790,13250,13250,13250,13250,0
|
|
20230620,104900,58935790,13250,13250,13250,13250,0
|
|
20230620,104800,58935790,13250,13250,13250,13250,10
|
|
20230620,104700,58803290,13250,13250,13250,13250,0
|
|
20230620,104600,58803290,13250,13250,13250,13250,7
|
|
20230620,104500,58710540,13250,13250,13250,13250,0
|
|
20230620,104400,58710540,13250,13250,13250,13250,0
|
|
20230620,104300,58710540,13250,13250,13250,13250,0
|
|
20230620,104200,58710540,13250,13250,13250,13250,0
|
|
20230620,104100,58710540,13250,13250,13250,13250,0
|
|
20230620,104000,58710540,13250,13230,13250,13230,9
|
|
20230620,103900,58591330,13230,13230,13230,13230,1
|
|
20230620,103800,58578100,13250,13260,13260,13250,76
|
|
20230620,103700,57571090,13280,13280,13280,13280,75
|
|
20230620,103600,56575090,13290,13280,13290,13280,11
|
|
20230620,103500,56429000,13290,13290,13290,13290,1
|
|
20230620,103400,56415710,13290,13290,13290,13290,0
|
|
20230620,103300,56415710,13290,13290,13290,13290,1
|
|
20230620,103200,56402420,13290,13290,13290,13290,0
|
|
20230620,103100,56402420,13290,13290,13290,13290,8
|
|
20230620,103000,56296100,13290,13290,13290,13290,1
|
|
20230620,102900,56282810,13280,13290,13290,13280,18
|
|
20230620,102800,56043720,13290,13280,13290,13280,15
|
|
20230620,102700,55844490,13280,13280,13280,13280,0
|
|
20230620,102600,55844490,13280,13280,13280,13280,3
|
|
20230620,102500,55804650,13280,13280,13280,13230,164
|
|
20230620,102400,53629780,13280,13270,13280,13270,100
|
|
20230620,102300,52302430,13280,13280,13280,13280,0
|
|
20230620,102200,52302430,13280,13280,13280,13280,0
|
|
20230620,102100,52302430,13280,13280,13280,13280,0
|
|
20230620,102000,52302430,13280,13280,13280,13280,0
|
|
20230620,101900,52302430,13280,13280,13280,13280,0
|
|
20230620,101800,52302430,13280,13280,13280,13280,0
|
|
20230620,101700,52302430,13280,13280,13280,13280,0
|
|
20230620,101600,52302430,13280,13280,13280,13280,0
|
|
20230620,101500,52302430,13280,13280,13280,13280,1
|
|
20230620,101400,52289150,13270,13270,13280,13270,17
|
|
20230620,101300,52063550,13270,13260,13270,13260,292
|
|
20230620,101200,48191610,13260,13260,13260,13260,2
|
|
20230620,101100,48165090,13260,13260,13260,13260,0
|
|
20230620,101000,48165090,13260,13250,13260,13250,130
|
|
20230620,100900,46441610,13250,13250,13250,13250,52
|
|
20230620,100800,45752610,13250,13230,13250,13230,53
|
|
20230620,100700,45051360,13250,13250,13250,13250,0
|
|
20230620,100600,45051360,13250,13250,13250,13250,0
|
|
20230620,100500,45051360,13250,13250,13250,13250,0
|
|
20230620,100400,45051360,13250,13250,13250,13250,1
|
|
20230620,100300,45038110,13250,13250,13250,13250,2
|
|
20230620,100200,45011610,13250,13250,13250,13250,0
|
|
20230620,100100,45011610,13250,13250,13250,13250,50
|
|
20230620,100000,44349110,13250,13220,13250,13220,290
|
|
20230620,095900,40507880,13220,13220,13220,13220,1
|
|
20230620,095800,40494660,13220,13220,13220,13220,1
|
|
20230620,095700,40481440,13220,13200,13220,13170,143
|
|
20230620,095600,38595950,13220,13210,13220,13210,27
|
|
20230620,095500,38239270,13210,13210,13210,13210,9
|
|
20230620,095400,38120380,13210,13210,13210,13210,7
|
|
20230620,095300,38027910,13210,13200,13210,13200,6
|
|
20230620,095200,37948660,13210,13210,13210,13210,4
|
|
20230620,095100,37895820,13200,13210,13210,13200,17
|
|
20230620,095000,37671410,13200,13200,13200,13200,84
|
|
20230620,094900,36562610,13200,13200,13200,13160,27
|
|
20230620,094800,36207170,13200,13200,13200,13200,10
|
|
20230620,094700,36075170,13200,13190,13200,13190,5
|
|
20230620,094600,36009210,13200,13200,13200,13200,0
|
|
20230620,094500,36009210,13200,13190,13200,13190,17
|
|
20230620,094400,35784970,13150,13140,13150,13140,4
|
|
20230620,094300,35732390,13210,13210,13210,13210,0
|
|
20230620,094200,35732390,13210,13180,13210,13180,9
|
|
20230620,094100,35613660,13180,13180,13180,13180,3
|
|
20230620,094000,35574120,13140,13140,13140,13140,416
|
|
20230620,093900,30107880,13140,13160,13160,13140,362
|
|
20230620,093800,25348840,13210,13180,13210,13150,101
|
|
20230620,093700,24020140,13210,13210,13210,13210,0
|
|
20230620,093600,24020140,13210,13210,13210,13210,2
|
|
20230620,093500,23993720,13220,13220,13220,13220,50
|
|
20230620,093400,23332720,13220,13210,13220,13210,8
|
|
20230620,093300,23227000,13200,13200,13200,13200,1
|
|
20230620,093200,23213800,13250,13250,13250,13250,0
|
|
20230620,093100,23213800,13250,13250,13250,13250,0
|
|
20230620,093000,23213800,13250,13200,13250,13100,431
|
|
20230620,092900,17548280,13240,13240,13240,13240,119
|
|
20230620,092800,15972720,13240,13240,13240,13240,0
|
|
20230620,092700,15972720,13240,13240,13240,13240,100
|
|
20230620,092600,14648720,13260,13260,13260,13260,5
|
|
20230620,092500,14582420,13260,13260,13260,13260,78
|
|
20230620,092400,13548140,13260,13260,13260,13260,2
|
|
20230620,092300,13521620,13260,13260,13260,13260,0
|
|
20230620,092200,13521620,13260,13250,13260,13250,13
|
|
20230620,092100,13349360,13280,13280,13280,13280,0
|
|
20230620,092000,13349360,13280,13280,13280,13280,0
|
|
20230620,091900,13349360,13280,13280,13280,13280,5
|
|
20230620,091800,13282960,13320,13320,13320,13320,0
|
|
20230620,091700,13282960,13320,13320,13320,13320,0
|
|
20230620,091600,13282960,13320,13320,13320,13320,0
|
|
20230620,091500,13282960,13320,13210,13320,13100,400
|
|
20230620,091400,8026240,13300,13300,13300,13300,0
|
|
20230620,091300,8026240,13300,13290,13300,13290,100
|
|
20230620,091200,6696250,13300,13290,13300,13290,37
|
|
20230620,091100,6204160,13300,13300,13300,13300,0
|
|
20230620,091000,6204160,13300,13300,13300,13300,0
|
|
20230620,090900,6204160,13300,13300,13300,13300,0
|
|
20230620,090800,6204160,13300,13290,13300,13290,10
|
|
20230620,090700,6071210,13300,13310,13350,13300,128
|
|
20230620,090600,4367720,13350,13250,13350,13250,34
|
|
20230620,090500,3916410,13240,13200,13240,13200,10
|
|
20230620,090400,3784210,13200,13200,13200,13200,0
|
|
20230620,090300,3784210,13200,13200,13200,13200,10
|
|
20230620,090200,3652210,13200,13200,13200,13200,0
|
|
20230620,090100,3652210,13200,13200,13200,13200,35
|
|
20230620,090000,3190210,13250,13180,13250,13180,242
|