642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,193900,321225340,19990,19990,19990,19990,1309
|
|
20230612,193800,321225340,19990,19990,19990,19990,0
|
|
20230612,193700,321225340,19990,19990,19990,19990,0
|
|
20230612,193600,321225340,19990,19990,19990,19990,0
|
|
20230612,193500,321225340,19990,19990,19990,19990,0
|
|
20230612,193400,321225340,19990,19990,19990,19990,0
|
|
20230612,193300,321225340,19990,19990,19990,19990,0
|
|
20230612,193200,321225340,19990,19990,19990,19990,0
|
|
20230612,193100,321225340,19990,19990,19990,19990,0
|
|
20230612,193000,321225340,19990,19990,19990,19990,0
|
|
20230612,192900,321225340,19990,19990,19990,19990,0
|
|
20230612,192800,321225340,19990,19990,19990,19990,0
|
|
20230612,192700,321225340,19990,19990,19990,19990,0
|
|
20230612,192600,321225340,19990,19990,19990,19990,0
|
|
20230612,192500,321225340,19990,19990,19990,19990,0
|
|
20230612,192400,321225340,19990,19990,19990,19990,0
|
|
20230612,192300,321225340,19990,19990,19990,19990,0
|
|
20230612,192200,321225340,19990,19990,19990,19990,0
|
|
20230612,192100,321225340,19990,19990,19990,19990,0
|
|
20230612,192000,321225340,19990,19990,19990,19990,0
|
|
20230612,191900,321225340,19990,19990,19990,19990,0
|
|
20230612,191800,321225340,19990,19990,19990,19990,0
|
|
20230612,191700,321225340,19990,19990,19990,19990,0
|
|
20230612,191600,321225340,19990,19990,19990,19990,0
|
|
20230612,191500,321225340,19990,19990,19990,19990,0
|
|
20230612,191400,321225340,19990,19990,19990,19990,0
|
|
20230612,191300,321225340,19990,19990,19990,19990,0
|
|
20230612,191200,321225340,19990,19990,19990,19990,0
|
|
20230612,191100,321225340,19990,19990,19990,19990,0
|
|
20230612,191000,321225340,19990,19990,19990,19990,0
|
|
20230612,190900,321225340,19990,19990,19990,19990,1309
|
|
20230612,190800,321225340,19990,19990,19990,19990,0
|
|
20230612,190700,321225340,19990,19990,19990,19990,0
|
|
20230612,190600,321225340,19990,19990,19990,19990,0
|
|
20230612,190500,321225340,19990,19990,19990,19990,0
|
|
20230612,190400,321225340,19990,19990,19990,19990,0
|
|
20230612,190300,321225340,19990,19990,19990,19990,0
|
|
20230612,190200,321225340,19990,19990,19990,19990,0
|
|
20230612,190100,321225340,19990,19990,19990,19990,0
|
|
20230612,190000,321225340,19990,19990,19990,19990,0
|
|
20230612,185900,321225340,19990,19990,19990,19990,0
|
|
20230612,185800,321225340,19990,19990,19990,19990,0
|
|
20230612,185700,321225340,19990,19990,19990,19990,0
|
|
20230612,185600,321225340,19990,19990,19990,19990,0
|
|
20230612,185500,321225340,19990,19990,19990,19990,0
|
|
20230612,185400,321225340,19990,19990,19990,19990,0
|
|
20230612,185300,321225340,19990,19990,19990,19990,0
|
|
20230612,185200,321225340,19990,19990,19990,19990,0
|
|
20230612,185100,321225340,19990,19990,19990,19990,0
|
|
20230612,185000,321225340,19990,19990,19990,19990,0
|
|
20230612,184900,321225340,19990,19990,19990,19990,0
|
|
20230612,184800,321225340,19990,19990,19990,19990,0
|
|
20230612,184700,321225340,19990,19990,19990,19990,0
|
|
20230612,184600,321225340,19990,19990,19990,19990,0
|
|
20230612,184500,321225340,19990,19990,19990,19990,0
|
|
20230612,184400,321225340,19990,19990,19990,19990,0
|
|
20230612,184300,321225340,19990,19990,19990,19990,0
|
|
20230612,184200,321225340,19990,19990,19990,19990,0
|
|
20230612,184100,321225340,19990,19990,19990,19990,0
|
|
20230612,184000,321225340,19990,19990,19990,19990,0
|
|
20230612,183900,321225340,19990,19990,19990,19990,1309
|
|
20230612,183800,321225340,19990,19990,19990,19990,0
|
|
20230612,183700,321225340,19990,19990,19990,19990,0
|
|
20230612,183600,321225340,19990,19990,19990,19990,0
|
|
20230612,183500,321225340,19990,19990,19990,19990,0
|
|
20230612,183400,321225340,19990,19990,19990,19990,0
|
|
20230612,183300,321225340,19990,19990,19990,19990,0
|
|
20230612,183200,321225340,19990,19990,19990,19990,0
|
|
20230612,183100,321225340,19990,19990,19990,19990,0
|
|
20230612,183000,321225340,19990,19990,19990,19990,0
|
|
20230612,182900,321225340,19990,19990,19990,19990,0
|
|
20230612,182800,321225340,19990,19990,19990,19990,0
|
|
20230612,182700,321225340,19990,19990,19990,19990,0
|
|
20230612,182600,321225340,19990,19990,19990,19990,0
|
|
20230612,182500,321225340,19990,19990,19990,19990,0
|
|
20230612,182400,321225340,19990,19990,19990,19990,0
|
|
20230612,182300,321225340,19990,19990,19990,19990,0
|
|
20230612,182200,321225340,19990,19990,19990,19990,0
|
|
20230612,182100,321225340,19990,19990,19990,19990,0
|
|
20230612,182000,321225340,19990,19990,19990,19990,0
|
|
20230612,181900,321225340,19990,19990,19990,19990,0
|
|
20230612,181800,321225340,19990,19990,19990,19990,0
|
|
20230612,181700,321225340,19990,19990,19990,19990,0
|
|
20230612,181600,321225340,19990,19990,19990,19990,0
|
|
20230612,181500,321225340,19990,19990,19990,19990,0
|
|
20230612,181400,321225340,19990,19990,19990,19990,0
|
|
20230612,181300,321225340,19990,19990,19990,19990,0
|
|
20230612,181200,321225340,19990,19990,19990,19990,0
|
|
20230612,181100,321225340,19990,19990,19990,19990,0
|
|
20230612,181000,321225340,19990,19990,19990,19990,0
|
|
20230612,180900,321225340,19990,19990,19990,19990,1309
|
|
20230612,180800,321225340,19990,19990,19990,19990,0
|
|
20230612,180700,321225340,19990,19990,19990,19990,0
|
|
20230612,180600,321225340,19990,19990,19990,19990,0
|
|
20230612,180500,321225340,19990,19990,19990,19990,0
|
|
20230612,180400,321225340,19990,19990,19990,19990,0
|
|
20230612,180300,321225340,19990,19990,19990,19990,0
|
|
20230612,180200,321225340,19990,19990,19990,19990,0
|
|
20230612,180100,321225340,19990,19990,19990,19990,0
|
|
20230612,180000,321225340,19990,19990,19990,19990,0
|
|
20230612,175900,321225340,19990,19990,19990,19990,0
|
|
20230612,175800,321225340,19990,19990,19990,19990,0
|
|
20230612,175700,321225340,19990,19990,19990,19990,0
|
|
20230612,175600,321225340,19990,19990,19990,19990,0
|
|
20230612,175500,321225340,19990,19990,19990,19990,0
|
|
20230612,175400,321225340,19990,19990,19990,19990,0
|
|
20230612,175300,321225340,19990,19990,19990,19990,0
|
|
20230612,175200,321225340,19990,19990,19990,19990,0
|
|
20230612,175100,321225340,19990,19990,19990,19990,0
|
|
20230612,175000,321225340,19990,19990,19990,19990,0
|
|
20230612,174900,321225340,19990,19990,19990,19990,0
|
|
20230612,174800,321225340,19990,19990,19990,19990,0
|
|
20230612,174700,321225340,19990,19990,19990,19990,0
|
|
20230612,174600,321225340,19990,19990,19990,19990,0
|
|
20230612,174500,321225340,19990,19990,19990,19990,0
|
|
20230612,174400,321225340,19990,19990,19990,19990,0
|
|
20230612,174300,321225340,19990,19990,19990,19990,0
|
|
20230612,174200,321225340,19990,19990,19990,19990,0
|
|
20230612,174100,321225340,19990,19990,19990,19990,0
|
|
20230612,174000,321225340,19990,19990,19990,19990,0
|
|
20230612,173900,321225340,19990,19990,19990,19990,1309
|
|
20230612,173800,321225340,19990,19990,19990,19990,0
|
|
20230612,173700,321225340,19990,19990,19990,19990,0
|
|
20230612,173600,321225340,19990,19990,19990,19990,0
|
|
20230612,173500,321225340,19990,19990,19990,19990,0
|
|
20230612,173400,321225340,19990,19990,19990,19990,0
|
|
20230612,173300,321225340,19990,19990,19990,19990,0
|
|
20230612,173200,321225340,19990,19990,19990,19990,0
|
|
20230612,173100,321225340,19990,19990,19990,19990,0
|
|
20230612,173000,321225340,19990,19990,19990,19990,0
|
|
20230612,172900,321225340,19990,19990,19990,19990,0
|
|
20230612,172800,321225340,19990,19990,19990,19990,0
|
|
20230612,172700,321225340,19990,19990,19990,19990,0
|
|
20230612,172600,321225340,19990,19990,19990,19990,0
|
|
20230612,172500,321225340,19990,19990,19990,19990,0
|
|
20230612,172400,321225340,19990,19990,19990,19990,0
|
|
20230612,172300,321225340,19990,19990,19990,19990,0
|
|
20230612,172200,321225340,19990,19990,19990,19990,0
|
|
20230612,172100,321225340,19990,19990,19990,19990,0
|
|
20230612,172000,321225340,19990,19990,19990,19990,0
|
|
20230612,171900,321225340,19990,19990,19990,19990,0
|
|
20230612,171800,321225340,19990,19990,19990,19990,0
|
|
20230612,171700,321225340,19990,19990,19990,19990,0
|
|
20230612,171600,321225340,19990,19990,19990,19990,0
|
|
20230612,171500,321225340,19990,19990,19990,19990,0
|
|
20230612,171400,321225340,19990,19990,19990,19990,0
|
|
20230612,171300,321225340,19990,19990,19990,19990,0
|
|
20230612,171200,321225340,19990,19990,19990,19990,0
|
|
20230612,171100,321225340,19990,19990,19990,19990,0
|
|
20230612,171000,321225340,19990,19990,19990,19990,0
|
|
20230612,170900,321225340,19990,19990,19990,19990,1309
|
|
20230612,170800,321225340,19990,19990,19990,19990,0
|
|
20230612,170700,321225340,19990,19990,19990,19990,0
|
|
20230612,170600,321225340,19990,19990,19990,19990,0
|
|
20230612,170500,321225340,19990,19990,19990,19990,0
|
|
20230612,170400,321225340,19990,19990,19990,19990,0
|
|
20230612,170300,321225340,19990,19990,19990,19990,0
|
|
20230612,170200,321225340,19990,19990,19990,19990,0
|
|
20230612,170100,321225340,19990,19990,19990,19990,0
|
|
20230612,170000,321225340,19990,19990,19990,19990,0
|
|
20230612,165900,321225340,19990,19990,19990,19990,0
|
|
20230612,165800,321225340,19990,19990,19990,19990,0
|
|
20230612,165700,321225340,19990,19990,19990,19990,0
|
|
20230612,165600,321225340,19990,19990,19990,19990,0
|
|
20230612,165500,321225340,19990,19990,19990,19990,0
|
|
20230612,165400,321225340,19990,19990,19990,19990,0
|
|
20230612,165300,321225340,19990,19990,19990,19990,0
|
|
20230612,165200,321225340,19990,19990,19990,19990,0
|
|
20230612,165100,321225340,19990,19990,19990,19990,0
|
|
20230612,165000,321225340,19990,19990,19990,19990,0
|
|
20230612,164900,321225340,19990,19990,19990,19990,0
|
|
20230612,164800,321225340,19990,19990,19990,19990,0
|
|
20230612,164700,321225340,19990,19990,19990,19990,0
|
|
20230612,164600,321225340,19990,19990,19990,19990,0
|
|
20230612,164500,321225340,19990,19990,19990,19990,0
|
|
20230612,164400,321225340,19990,19990,19990,19990,0
|
|
20230612,164300,321225340,19990,19990,19990,19990,0
|
|
20230612,164200,321225340,19990,19990,19990,19990,0
|
|
20230612,164100,321225340,19990,19990,19990,19990,0
|
|
20230612,164000,321225340,19990,19990,19990,19990,0
|
|
20230612,163900,321225340,19990,19990,19990,19990,1309
|
|
20230612,163800,321225340,19990,19990,19990,19990,0
|
|
20230612,163700,321225340,19990,19990,19990,19990,0
|
|
20230612,163600,321225340,19990,19990,19990,19990,0
|
|
20230612,163500,321225340,19990,19990,19990,19990,0
|
|
20230612,163400,321225340,19990,19990,19990,19990,0
|
|
20230612,163300,321225340,19990,19990,19990,19990,0
|
|
20230612,163200,321225340,19990,19990,19990,19990,0
|
|
20230612,163100,321225340,19990,19990,19990,19990,0
|
|
20230612,163000,321225340,19990,19990,19990,19990,0
|
|
20230612,162900,321225340,19990,19990,19990,19990,0
|
|
20230612,162800,321225340,19990,19990,19990,19990,0
|
|
20230612,162700,321225340,19990,19990,19990,19990,0
|
|
20230612,162600,321225340,19990,19990,19990,19990,0
|
|
20230612,162500,321225340,19990,19990,19990,19990,0
|
|
20230612,162400,321225340,19990,19990,19990,19990,0
|
|
20230612,162300,321225340,19990,19990,19990,19990,0
|
|
20230612,162200,321225340,19990,19990,19990,19990,0
|
|
20230612,162100,321225340,19990,19990,19990,19990,0
|
|
20230612,162000,321225340,19990,19990,19990,19990,0
|
|
20230612,161900,321225340,19990,19990,19990,19990,0
|
|
20230612,161800,321225340,19990,19990,19990,19990,0
|
|
20230612,161700,321225340,19990,19990,19990,19990,0
|
|
20230612,161600,321225340,19990,19990,19990,19990,0
|
|
20230612,161500,321225340,19990,19990,19990,19990,0
|
|
20230612,161400,321225340,19990,19990,19990,19990,0
|
|
20230612,161300,321225340,19990,19990,19990,19990,0
|
|
20230612,161200,321225340,19990,19990,19990,19990,0
|
|
20230612,161100,321225340,19990,19990,19990,19990,0
|
|
20230612,161000,321225340,19990,19990,19990,19990,0
|
|
20230612,160900,321225340,19990,19990,19990,19990,1309
|
|
20230612,160800,321225340,19990,19990,19990,19990,0
|
|
20230612,160700,321225340,19990,19990,19990,19990,0
|
|
20230612,160600,321225340,19990,19990,19990,19990,0
|
|
20230612,160500,321225340,19990,19990,19990,19990,0
|
|
20230612,160400,321225340,19990,19990,19990,19990,0
|
|
20230612,160300,321225340,19990,19990,19990,19990,0
|
|
20230612,160200,321225340,19990,19990,19990,19990,0
|
|
20230612,160100,321225340,19990,19990,19990,19990,0
|
|
20230612,160000,321225340,19990,19990,19990,19990,0
|
|
20230612,155900,321225340,19990,19990,19990,19990,0
|
|
20230612,155800,321225340,19990,19990,19990,19990,0
|
|
20230612,155700,321225340,19990,19990,19990,19990,0
|
|
20230612,155600,321225340,19990,19990,19990,19990,0
|
|
20230612,155500,321225340,19990,19990,19990,19990,0
|
|
20230612,155400,321225340,19990,19990,19990,19990,0
|
|
20230612,155300,321225340,19990,19990,19990,19990,0
|
|
20230612,155200,321225340,19990,19990,19990,19990,0
|
|
20230612,155100,321225340,19990,19990,19990,19990,0
|
|
20230612,155000,321225340,19990,19990,19990,19990,0
|
|
20230612,154900,321225340,19990,19990,19990,19990,0
|
|
20230612,154800,321225340,19990,19990,19990,19990,0
|
|
20230612,154700,321225340,19990,19990,19990,19990,0
|
|
20230612,154600,321225340,19990,19990,19990,19990,0
|
|
20230612,154500,321225340,19990,19990,19990,19990,0
|
|
20230612,154400,321225340,19990,19990,19990,19990,0
|
|
20230612,154300,321225340,19990,19990,19990,19990,0
|
|
20230612,154200,321225340,19990,19990,19990,19990,0
|
|
20230612,154100,321225340,19990,19990,19990,19990,0
|
|
20230612,154000,321225340,19990,19990,19990,19990,0
|
|
20230612,153900,321225340,19990,19990,19990,19990,1309
|
|
20230612,153800,321225340,19990,19990,19990,19990,0
|
|
20230612,153700,321225340,19990,19990,19990,19990,0
|
|
20230612,153600,321225340,19990,19990,19990,19990,0
|
|
20230612,153500,321225340,19990,19990,19990,19990,0
|
|
20230612,153400,321225340,19990,19990,19990,19990,0
|
|
20230612,153300,321225340,19990,19990,19990,19990,0
|
|
20230612,153200,321225340,19990,19990,19990,19990,0
|
|
20230612,153100,321225340,19990,19990,19990,19990,0
|
|
20230612,153000,321225340,19990,19990,19990,19990,1309
|
|
20230612,152900,295058430,20000,20000,20000,20000,0
|
|
20230612,152800,295058430,20000,20000,20000,20000,0
|
|
20230612,152700,295058430,20000,20000,20000,20000,0
|
|
20230612,152600,295058430,20000,20000,20000,20000,0
|
|
20230612,152500,295058430,20000,20000,20000,20000,0
|
|
20230612,152400,295058430,20000,20000,20000,20000,0
|
|
20230612,152300,295058430,20000,20000,20000,20000,0
|
|
20230612,152200,295058430,20000,20000,20000,20000,0
|
|
20230612,152100,295058430,20000,20000,20000,20000,0
|
|
20230612,152000,295058430,20000,20000,20000,20000,0
|
|
20230612,151900,295058430,20000,20000,20050,20000,86
|
|
20230612,151800,293338080,20000,19870,20000,19870,600
|
|
20230612,151700,281370880,19870,19870,19870,19870,93
|
|
20230612,151600,279522970,19870,19870,19880,19870,74
|
|
20230612,151500,278052090,19870,19870,19880,19870,74
|
|
20230612,151400,276581610,19870,19870,19870,19870,58
|
|
20230612,151300,275429150,19870,19870,19870,19870,91
|
|
20230612,151200,273620980,19870,19870,19870,19870,93
|
|
20230612,151100,271773070,19870,19870,19870,19870,132
|
|
20230612,151000,269150230,19870,19870,19870,19870,47
|
|
20230612,150900,268216340,19870,19870,19870,19870,70
|
|
20230612,150800,266825440,19880,19870,19880,19870,23
|
|
20230612,150700,266368420,19870,19870,19880,19870,65
|
|
20230612,150600,265076670,19880,19870,19880,19870,115
|
|
20230612,150500,262790820,19870,19870,19870,19870,31
|
|
20230612,150400,262174850,19870,19870,19870,19870,82
|
|
20230612,150300,260545510,19870,19870,19870,19870,64
|
|
20230612,150200,259273830,19870,19870,19870,19870,23
|
|
20230612,150100,258816820,19870,19870,19870,19870,50
|
|
20230612,150000,257823320,19870,19870,19870,19870,84
|
|
20230612,145900,256154240,19870,19880,19880,19870,33
|
|
20230612,145800,255498380,19880,19870,19890,19870,119
|
|
20230612,145700,253132780,19870,19870,19870,19870,63
|
|
20230612,145600,251880970,19870,19870,19870,19870,19
|
|
20230612,145500,251503440,19870,19880,19880,19870,127
|
|
20230612,145400,248979130,19880,19880,19880,19880,45
|
|
20230612,145300,248084530,19880,19880,19880,19880,56
|
|
20230612,145200,246971250,19880,19880,19880,19880,37
|
|
20230612,145100,246235690,19880,19880,19880,19880,73
|
|
20230612,145000,244784450,19880,19880,19880,19880,17
|
|
20230612,144900,244446490,19880,19880,19890,19880,54
|
|
20230612,144800,243372870,19880,19890,19890,19880,51
|
|
20230612,144700,242358510,19890,19890,19890,19890,28
|
|
20230612,144600,241801590,19890,19890,19890,19890,31
|
|
20230612,144500,241185000,19890,19900,19900,19890,30
|
|
20230612,144400,240588160,19900,19900,19910,19900,26
|
|
20230612,144300,240070740,19900,19900,19900,19900,39
|
|
20230612,144200,239294640,19900,19900,19900,19900,23
|
|
20230612,144100,238836940,19900,19890,19900,19890,89
|
|
20230612,144000,237065940,19890,19890,19890,19890,35
|
|
20230612,143900,236369790,19890,19890,19900,19890,123
|
|
20230612,143800,233923120,19890,19900,19900,19890,32
|
|
20230612,143700,233286520,19890,19900,19900,19890,30
|
|
20230612,143600,232689680,19890,19880,19910,19880,435
|
|
20230612,143500,224035230,19880,19880,19890,19870,84
|
|
20230612,143400,222365180,19880,19880,19880,19880,6
|
|
20230612,143300,222245900,19880,19880,19880,19880,0
|
|
20230612,143200,222245900,19880,19880,19880,19880,0
|
|
20230612,143100,222245900,19880,19880,19880,19880,60
|
|
20230612,143000,221053100,19880,19880,19880,19880,0
|
|
20230612,142900,221053100,19880,19880,19880,19880,0
|
|
20230612,142800,221053100,19880,19880,19880,19880,19
|
|
20230612,142700,220675380,19880,19880,19880,19880,44
|
|
20230612,142600,219800660,19880,19880,19880,19880,0
|
|
20230612,142500,219800660,19880,19880,19880,19880,0
|
|
20230612,142400,219800660,19880,19880,19880,19880,47
|
|
20230612,142300,218866300,19880,19880,19880,19880,0
|
|
20230612,142200,218866300,19880,19880,19880,19880,0
|
|
20230612,142100,218866300,19880,19880,19880,19880,41
|
|
20230612,142000,218051220,19880,19880,19880,19880,0
|
|
20230612,141900,218051220,19880,19880,19880,19880,56
|
|
20230612,141800,216937940,19880,19880,19880,19880,0
|
|
20230612,141700,216937940,19880,19880,19880,19880,0
|
|
20230612,141600,216937940,19880,19880,19880,19880,31
|
|
20230612,141500,216321660,19890,19880,19890,19880,30
|
|
20230612,141400,215725220,19890,19890,19890,19890,10
|
|
20230612,141300,215526320,19880,19880,19880,19880,0
|
|
20230612,141200,215526320,19880,19880,19880,19880,0
|
|
20230612,141100,215526320,19880,19880,19880,19880,43
|
|
20230612,141000,214671480,19880,19880,19880,19880,0
|
|
20230612,140900,214671480,19880,19880,19880,19880,32
|
|
20230612,140800,214035320,19880,19880,19880,19880,0
|
|
20230612,140700,214035320,19880,19880,19880,19880,0
|
|
20230612,140600,214035320,19880,19880,19880,19880,0
|
|
20230612,140500,214035320,19880,19870,19880,19870,187
|
|
20230612,140400,210317770,19870,19870,19870,19870,28
|
|
20230612,140300,209761410,19870,19870,19870,19870,10
|
|
20230612,140200,209562710,19870,19870,19870,19870,0
|
|
20230612,140100,209562710,19870,19880,19880,19870,48
|
|
20230612,140000,208608940,19870,19870,19870,19870,0
|
|
20230612,135900,208608940,19870,19870,19870,19870,0
|
|
20230612,135800,208608940,19870,19870,19870,19870,38
|
|
20230612,135700,207853880,19860,19860,19860,19860,0
|
|
20230612,135600,207853880,19860,19860,19860,19860,0
|
|
20230612,135500,207853880,19860,19860,19860,19860,131
|
|
20230612,135400,205252220,19870,19870,19870,19870,103
|
|
20230612,135300,203205610,19870,19870,19870,19870,86
|
|
20230612,135200,201496790,19870,19870,19870,19870,89
|
|
20230612,135100,199728360,19870,19870,19870,19870,96
|
|
20230612,135000,197820840,19870,19870,19870,19870,203
|
|
20230612,134900,193787230,19870,19870,19870,19870,11
|
|
20230612,134800,193568660,19870,19870,19870,19870,105
|
|
20230612,134700,191482310,19870,19870,19870,19870,86
|
|
20230612,134600,189773490,19870,19870,19870,19870,0
|
|
20230612,134500,189773490,19870,19870,19870,19870,87
|
|
20230612,134400,188044800,19870,19870,19870,19870,86
|
|
20230612,134300,186335980,19870,19870,19870,19870,87
|
|
20230612,134200,184607290,19870,19870,19870,19870,86
|
|
20230612,134100,182898470,19880,19860,19880,19860,388
|
|
20230612,134000,175188480,19860,19860,19860,19860,148
|
|
20230612,133900,172249200,19860,19860,19860,19860,87
|
|
20230612,133800,170521380,19870,19870,19870,19870,3
|
|
20230612,133700,170461770,19870,19860,19870,19860,165
|
|
20230612,133600,167184370,19870,19860,19870,19860,87
|
|
20230612,133500,165456540,19860,19860,19860,19860,87
|
|
20230612,133400,163728720,19860,19860,19860,19860,0
|
|
20230612,133300,163728720,19860,19870,19870,19860,228
|
|
20230612,133200,159199620,19870,19870,19870,19870,87
|
|
20230612,133100,157470930,19880,19900,19900,19880,65
|
|
20230612,133000,156178530,19870,19900,19900,19870,463
|
|
20230612,132900,146970890,19900,19900,19900,19900,483
|
|
20230612,132800,137359190,19900,19900,19900,19900,87
|
|
20230612,132700,135627890,19900,19900,19900,19900,86
|
|
20230612,132600,133916490,19910,19910,19910,19910,76
|
|
20230612,132500,132403330,19910,19920,19920,19910,109
|
|
20230612,132400,130232410,19920,19910,19920,19910,305
|
|
20230612,132300,124159020,19920,19920,19920,19920,14
|
|
20230612,132200,123880140,19920,19930,19930,19920,24
|
|
20230612,132100,123401960,19930,19940,19940,19930,27
|
|
20230612,132000,122863740,19930,19940,19940,19930,101
|
|
20230612,131900,120849960,19950,19950,19950,19950,188
|
|
20230612,131800,117099360,19950,19950,19950,19950,171
|
|
20230612,131700,113687910,19950,19960,19960,19950,49
|
|
20230612,131600,112710310,19960,19960,19960,19960,86
|
|
20230612,131500,110993750,19960,19960,19960,19960,87
|
|
20230612,131400,109257230,19960,19960,19960,19960,86
|
|
20230612,131300,107540670,19960,19960,19960,19960,87
|
|
20230612,131200,105804150,19970,19970,19970,19970,0
|
|
20230612,131100,105804150,19970,19970,19970,19970,1
|
|
20230612,131000,105784180,19970,19970,19970,19970,105
|
|
20230612,130900,103687330,19970,19970,19970,19970,86
|
|
20230612,130800,101969910,19970,19970,19970,19970,134
|
|
20230612,130700,99293930,19970,19970,19970,19970,86
|
|
20230612,130600,97576510,19970,19980,19980,19970,94
|
|
20230612,130500,95699260,19990,19990,19990,19990,0
|
|
20230612,130400,95699260,19990,19990,19990,19990,0
|
|
20230612,130300,95699260,19990,19990,19990,19990,0
|
|
20230612,130200,95699260,19990,19990,19990,19990,0
|
|
20230612,130100,95699260,19990,19990,19990,19990,50
|
|
20230612,130000,94699760,19980,19980,19980,19980,0
|
|
20230612,125900,94699760,19980,19980,19980,19980,0
|
|
20230612,125800,94699760,19980,19980,19980,19980,0
|
|
20230612,125700,94699760,19980,19980,19980,19980,47
|
|
20230612,125600,93760700,19980,19980,19980,19980,0
|
|
20230612,125500,93760700,19980,19980,19980,19980,1
|
|
20230612,125400,93740720,19980,19980,19980,19980,18
|
|
20230612,125300,93381080,19980,19980,19980,19980,0
|
|
20230612,125200,93381080,19980,19980,19980,19980,20
|
|
20230612,125100,92981480,19980,19980,19980,19980,0
|
|
20230612,125000,92981480,19980,19980,19980,19980,10
|
|
20230612,124900,92781680,19970,19970,19970,19970,0
|
|
20230612,124800,92781680,19970,19970,19970,19970,34
|
|
20230612,124700,92102700,19990,19990,19990,19990,0
|
|
20230612,124600,92102700,19990,19990,19990,19990,0
|
|
20230612,124500,92102700,19990,19990,19990,19990,2
|
|
20230612,124400,92062720,19970,19970,19970,19970,0
|
|
20230612,124300,92062720,19970,19970,19970,19970,0
|
|
20230612,124200,92062720,19970,19970,19970,19970,17
|
|
20230612,124100,91723230,19970,19980,19980,19970,42
|
|
20230612,124000,90884470,19990,19990,19990,19990,17
|
|
20230612,123900,90544640,19990,19990,19990,19990,14
|
|
20230612,123800,90264780,19990,19990,19990,19990,0
|
|
20230612,123700,90264780,19990,19990,19990,19990,20
|
|
20230612,123600,89864980,19990,19990,19990,19990,0
|
|
20230612,123500,89864980,19990,19990,19990,19990,7
|
|
20230612,123400,89725050,19970,19970,19970,19970,0
|
|
20230612,123300,89725050,19970,19970,19970,19970,0
|
|
20230612,123200,89725050,19970,19970,19970,19970,0
|
|
20230612,123100,89725050,19970,19970,19970,19970,31
|
|
20230612,123000,89105980,19970,19970,19970,19970,0
|
|
20230612,122900,89105980,19970,19970,19970,19970,0
|
|
20230612,122800,89105980,19970,19970,19970,19970,19
|
|
20230612,122700,88726550,19970,19970,19970,19970,0
|
|
20230612,122600,88726550,19970,19970,19970,19970,0
|
|
20230612,122500,88726550,19970,19970,19970,19970,30
|
|
20230612,122400,88127450,19970,19970,19970,19970,0
|
|
20230612,122300,88127450,19970,19970,19970,19970,0
|
|
20230612,122200,88127450,19970,19970,19970,19970,0
|
|
20230612,122100,88127450,19970,19970,19970,19970,0
|
|
20230612,122000,88127450,19970,19970,19970,19970,0
|
|
20230612,121900,88127450,19970,19970,19970,19970,0
|
|
20230612,121800,88127450,19970,19970,19970,19970,0
|
|
20230612,121700,88127450,19970,19970,19970,19970,18
|
|
20230612,121600,87767990,19970,19970,19970,19970,42
|
|
20230612,121500,86929250,19990,19990,19990,19990,7
|
|
20230612,121400,86789320,19990,19990,19990,19990,0
|
|
20230612,121300,86789320,19990,19990,19990,19990,0
|
|
20230612,121200,86789320,19990,19990,19990,19990,1
|
|
20230612,121100,86769330,19990,19990,19990,19990,0
|
|
20230612,121000,86769330,19990,19990,19990,19990,0
|
|
20230612,120900,86769330,19990,19990,19990,19990,1
|
|
20230612,120800,86749340,19990,19990,19990,19990,3
|
|
20230612,120700,86689370,19990,19990,19990,19990,18
|
|
20230612,120600,86329550,19970,19990,19990,19970,270
|
|
20230612,120500,80934980,19990,19990,19990,19990,40
|
|
20230612,120400,80135380,19990,19990,19990,19990,0
|
|
20230612,120300,80135380,19990,19990,19990,19990,0
|
|
20230612,120200,80135380,19990,19990,19990,19990,0
|
|
20230612,120100,80135380,19990,19990,19990,19990,1
|
|
20230612,120000,80115390,19990,19990,19990,19990,11
|
|
20230612,115900,79895500,19990,19990,19990,19990,0
|
|
20230612,115800,79895500,19990,19990,19990,19990,0
|
|
20230612,115700,79895500,19990,19990,19990,19990,0
|
|
20230612,115600,79895500,19990,19990,19990,19990,20
|
|
20230612,115500,79495700,20050,20050,20050,20050,0
|
|
20230612,115400,79495700,20050,20050,20050,20050,0
|
|
20230612,115300,79495700,20050,20050,20050,20050,0
|
|
20230612,115200,79495700,20050,20050,20050,20050,1
|
|
20230612,115100,79475650,19990,19990,19990,19990,0
|
|
20230612,115000,79475650,19990,19990,19990,19990,0
|
|
20230612,114900,79475650,19990,19990,19990,19990,0
|
|
20230612,114800,79475650,19990,19990,19990,19990,0
|
|
20230612,114700,79475650,19990,19990,19990,19990,0
|
|
20230612,114600,79475650,19990,20000,20000,19990,19
|
|
20230612,114500,79095830,19990,19990,19990,19990,0
|
|
20230612,114400,79095830,19990,19990,19990,19990,0
|
|
20230612,114300,79095830,19990,19990,19990,19990,0
|
|
20230612,114200,79095830,19990,19990,19990,19990,0
|
|
20230612,114100,79095830,19990,19990,19990,19990,0
|
|
20230612,114000,79095830,19990,20000,20000,19990,44
|
|
20230612,113900,78216250,20000,20000,20000,20000,0
|
|
20230612,113800,78216250,20000,20000,20000,20000,0
|
|
20230612,113700,78216250,20000,20000,20000,20000,0
|
|
20230612,113600,78216250,20000,20050,20050,20000,261
|
|
20230612,113500,72996200,20050,20050,20050,20050,5
|
|
20230612,113400,72895950,20000,20000,20000,20000,0
|
|
20230612,113300,72895950,20000,20000,20000,20000,0
|
|
20230612,113200,72895950,20000,20000,20000,20000,0
|
|
20230612,113100,72895950,20000,20050,20050,20000,10
|
|
20230612,113000,72695900,20000,20000,20000,20000,0
|
|
20230612,112900,72695900,20000,20000,20000,20000,0
|
|
20230612,112800,72695900,20000,20000,20000,20000,0
|
|
20230612,112700,72695900,20000,20000,20000,20000,18
|
|
20230612,112600,72335900,20050,20050,20050,20050,0
|
|
20230612,112500,72335900,20050,20050,20050,20050,0
|
|
20230612,112400,72335900,20050,20050,20050,20050,0
|
|
20230612,112300,72335900,20050,20050,20050,20050,0
|
|
20230612,112200,72335900,20050,20050,20050,20050,10
|
|
20230612,112100,72135400,20000,20000,20000,20000,0
|
|
20230612,112000,72135400,20000,20000,20000,20000,0
|
|
20230612,111900,72135400,20000,20000,20000,20000,17
|
|
20230612,111800,71795400,20000,20000,20000,20000,0
|
|
20230612,111700,71795400,20000,20000,20000,20000,0
|
|
20230612,111600,71795400,20000,20000,20000,20000,0
|
|
20230612,111500,71795400,20000,20000,20000,20000,2
|
|
20230612,111400,71755400,20000,20000,20000,20000,0
|
|
20230612,111300,71755400,20000,20000,20000,20000,0
|
|
20230612,111200,71755400,20000,20000,20000,20000,0
|
|
20230612,111100,71755400,20000,20000,20000,20000,16
|
|
20230612,111000,71435400,20000,20000,20000,20000,46
|
|
20230612,110900,70515400,20050,20050,20050,20050,10
|
|
20230612,110800,70314900,20000,20000,20000,20000,0
|
|
20230612,110700,70314900,20000,20000,20000,20000,0
|
|
20230612,110600,70314900,20000,20000,20000,20000,40
|
|
20230612,110500,69514900,20000,20000,20000,20000,1
|
|
20230612,110400,69494900,20000,20000,20000,20000,0
|
|
20230612,110300,69494900,20000,20000,20000,20000,17
|
|
20230612,110200,69154900,20000,20000,20000,20000,0
|
|
20230612,110100,69154900,20000,20000,20000,20000,0
|
|
20230612,110000,69154900,20000,20000,20000,20000,44
|
|
20230612,105900,68274900,20000,20000,20000,20000,0
|
|
20230612,105800,68274900,20000,20000,20000,20000,0
|
|
20230612,105700,68274900,20000,20000,20000,20000,80
|
|
20230612,105600,66674900,20000,20000,20000,20000,0
|
|
20230612,105500,66674900,20000,20000,20000,20000,0
|
|
20230612,105400,66674900,20000,20000,20000,20000,43
|
|
20230612,105300,65814900,20000,20000,20000,20000,0
|
|
20230612,105200,65814900,20000,20000,20000,20000,108
|
|
20230612,105100,63654900,20050,20050,20050,20050,0
|
|
20230612,105000,63654900,20050,20050,20050,20050,1
|
|
20230612,104900,63634850,20000,20000,20000,20000,25
|
|
20230612,104800,63134850,20000,20000,20000,20000,0
|
|
20230612,104700,63134850,20000,20000,20000,20000,28
|
|
20230612,104600,62574850,20000,20000,20000,20000,0
|
|
20230612,104500,62574850,20000,20000,20000,20000,0
|
|
20230612,104400,62574850,20000,20000,20000,20000,10
|
|
20230612,104300,62374850,20000,20000,20000,20000,0
|
|
20230612,104200,62374850,20000,20000,20000,20000,0
|
|
20230612,104100,62374850,20000,20000,20000,20000,0
|
|
20230612,104000,62374850,20000,20000,20000,20000,31
|
|
20230612,103900,61754850,20000,20000,20000,20000,0
|
|
20230612,103800,61754850,20000,20000,20000,20000,29
|
|
20230612,103700,61174850,20000,20000,20000,20000,0
|
|
20230612,103600,61174850,20000,20000,20000,20000,0
|
|
20230612,103500,61174850,20000,20000,20000,20000,0
|
|
20230612,103400,61174850,20000,20000,20000,20000,16
|
|
20230612,103300,60854850,20050,20050,20050,20050,0
|
|
20230612,103200,60854850,20050,20050,20050,20050,0
|
|
20230612,103100,60854850,20050,20050,20050,20050,60
|
|
20230612,103000,59651850,20050,20050,20050,20050,295
|
|
20230612,102900,53737100,20050,20050,20050,20050,2
|
|
20230612,102800,53697000,20050,20000,20050,20000,225
|
|
20230612,102700,49196950,20000,20000,20000,20000,5
|
|
20230612,102600,49096950,19990,19990,19990,19990,1
|
|
20230612,102500,49076960,20000,20000,20000,20000,1
|
|
20230612,102400,49056960,20000,20000,20000,20000,1
|
|
20230612,102300,49036960,20000,20000,20000,20000,1
|
|
20230612,102200,49016960,20000,20000,20000,19970,20
|
|
20230612,102100,48617500,19990,19990,19990,19990,2
|
|
20230612,102000,48577520,19990,19990,19990,19990,2
|
|
20230612,101900,48537540,19990,19990,19990,19990,12
|
|
20230612,101800,48297660,19990,19990,19990,19990,2
|
|
20230612,101700,48257680,20000,20000,20000,20000,1
|
|
20230612,101600,48237680,19970,20000,20000,19970,11
|
|
20230612,101500,48017980,20000,20000,20000,20000,5
|
|
20230612,101400,47917980,19970,20000,20000,19970,50
|
|
20230612,101300,46919450,20000,20000,20000,20000,1
|
|
20230612,101200,46899450,20000,20000,20000,20000,1
|
|
20230612,101100,46879450,20000,19970,20000,19970,32
|
|
20230612,101000,46240380,20000,20000,20000,20000,1
|
|
20230612,100900,46220380,20000,20000,20000,20000,2
|
|
20230612,100800,46180380,20000,20000,20000,20000,1
|
|
20230612,100700,46160380,19970,19970,19970,19970,17
|
|
20230612,100600,45820890,20000,20000,20000,20000,3
|
|
20230612,100500,45760890,19970,20000,20000,19970,101
|
|
20230612,100400,43742310,20000,20000,20000,20000,1
|
|
20230612,100300,43722310,20000,20000,20000,20000,1
|
|
20230612,100200,43702310,20000,20000,20000,20000,1
|
|
20230612,100100,43682310,19970,20000,20000,19970,30
|
|
20230612,100000,43083180,20000,20000,20000,20000,2
|
|
20230612,095900,43043180,20000,19980,20000,19970,33
|
|
20230612,095800,42384030,20000,20000,20000,19990,3
|
|
20230612,095700,42324040,20000,20050,20050,20000,45
|
|
20230612,095600,41423990,20050,20050,20050,20050,37
|
|
20230612,095500,40682140,20050,20050,20050,20050,2
|
|
20230612,095400,40642040,20050,20050,20050,20050,2
|
|
20230612,095300,40601940,20050,20050,20050,20050,1
|
|
20230612,095200,40581890,20050,20050,20050,20050,21
|
|
20230612,095100,40160840,20050,19980,20050,19980,20
|
|
20230612,095000,39761170,20050,20050,20050,20050,2
|
|
20230612,094900,39721070,20050,20050,20050,20050,1
|
|
20230612,094800,39701020,20050,20050,20050,20050,1
|
|
20230612,094700,39680970,19980,19980,19980,19980,8
|
|
20230612,094600,39521130,19980,20050,20050,19980,9
|
|
20230612,094500,39341100,20050,20050,20050,20050,1
|
|
20230612,094400,39321050,19980,20050,20050,19980,42
|
|
20230612,094300,38481820,20050,20050,20050,20050,2
|
|
20230612,094200,38441720,20050,20050,20050,20050,3
|
|
20230612,094100,38381570,19980,20050,20050,19980,46
|
|
20230612,094000,37462390,20000,19990,20000,19990,51
|
|
20230612,093900,36442890,19990,19990,19990,19990,0
|
|
20230612,093800,36442890,19990,20000,20050,19990,88
|
|
20230612,093700,34683550,20000,20000,20000,20000,0
|
|
20230612,093600,34683550,20000,20000,20000,20000,60
|
|
20230612,093500,33483550,20050,20000,20050,20000,171
|
|
20230612,093400,30063500,19990,20000,20000,19990,150
|
|
20230612,093300,27064900,20000,20000,20000,20000,1
|
|
20230612,093200,27044900,20000,20000,20000,20000,3
|
|
20230612,093100,26984900,20000,20000,20000,20000,11
|
|
20230612,093000,26764900,20000,20000,20000,20000,0
|
|
20230612,092900,26764900,20000,20000,20000,20000,7
|
|
20230612,092800,26624900,19990,19990,19990,19990,49
|
|
20230612,092700,25645390,19990,19990,19990,19990,51
|
|
20230612,092600,24625900,19980,19980,19980,19980,0
|
|
20230612,092500,24625900,19980,19990,19990,19980,11
|
|
20230612,092400,24406020,19990,19990,19990,19990,1
|
|
20230612,092300,24386030,19990,19980,19990,19980,51
|
|
20230612,092200,23367040,19990,19990,19990,19990,1
|
|
20230612,092100,23347050,19980,19980,19980,19980,0
|
|
20230612,092000,23347050,19980,19980,19980,19980,0
|
|
20230612,091900,23347050,19980,19980,19980,19980,0
|
|
20230612,091800,23347050,19980,19980,19980,19980,0
|
|
20230612,091700,23347050,19980,19980,19980,19980,1
|
|
20230612,091600,23327070,19980,19980,19980,19980,1
|
|
20230612,091500,23307090,19980,19970,19980,19970,51
|
|
20230612,091400,22288460,19960,19960,19960,19960,20
|
|
20230612,091300,21889260,19970,19970,19970,19970,0
|
|
20230612,091200,21889260,19970,19970,19970,19970,1
|
|
20230612,091100,21869290,19970,19970,19970,19970,12
|
|
20230612,091000,21629650,19970,19970,19970,19970,77
|
|
20230612,090900,20091960,19970,19970,19970,19970,61
|
|
20230612,090800,18873790,19960,19970,19970,19960,156
|
|
20230612,090700,15759980,19960,19960,19960,19960,0
|
|
20230612,090600,15759980,19960,19960,19960,19960,1
|
|
20230612,090500,15740020,19960,19980,19980,19960,500
|
|
20230612,090400,5758780,19970,19970,19970,19970,0
|
|
20230612,090300,5758780,19970,19990,19990,19970,20
|
|
20230612,090200,5359280,19960,19960,19960,19960,0
|
|
20230612,090100,5359280,19960,20000,20000,19960,9
|
|
20230612,090000,5179560,20000,20000,20000,19980,259
|