607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190400,175334330,11900,11900,11900,11900,728
|
|
20230615,190300,175334330,11900,11900,11900,11900,0
|
|
20230615,190200,175334330,11900,11900,11900,11900,0
|
|
20230615,190100,175334330,11900,11900,11900,11900,0
|
|
20230615,190000,175334330,11900,11900,11900,11900,0
|
|
20230615,185900,175334330,11900,11900,11900,11900,0
|
|
20230615,185800,175334330,11900,11900,11900,11900,0
|
|
20230615,185700,175334330,11900,11900,11900,11900,0
|
|
20230615,185600,175334330,11900,11900,11900,11900,0
|
|
20230615,185500,175334330,11900,11900,11900,11900,0
|
|
20230615,185400,175334330,11900,11900,11900,11900,0
|
|
20230615,185300,175334330,11900,11900,11900,11900,0
|
|
20230615,185200,175334330,11900,11900,11900,11900,0
|
|
20230615,185100,175334330,11900,11900,11900,11900,0
|
|
20230615,185000,175334330,11900,11900,11900,11900,0
|
|
20230615,184900,175334330,11900,11900,11900,11900,0
|
|
20230615,184800,175334330,11900,11900,11900,11900,0
|
|
20230615,184700,175334330,11900,11900,11900,11900,0
|
|
20230615,184600,175334330,11900,11900,11900,11900,0
|
|
20230615,184500,175334330,11900,11900,11900,11900,0
|
|
20230615,184400,175334330,11900,11900,11900,11900,0
|
|
20230615,184300,175334330,11900,11900,11900,11900,0
|
|
20230615,184200,175334330,11900,11900,11900,11900,0
|
|
20230615,184100,175334330,11900,11900,11900,11900,0
|
|
20230615,184000,175334330,11900,11900,11900,11900,0
|
|
20230615,183900,175334330,11900,11900,11900,11900,0
|
|
20230615,183800,175334330,11900,11900,11900,11900,0
|
|
20230615,183700,175334330,11900,11900,11900,11900,0
|
|
20230615,183600,175334330,11900,11900,11900,11900,0
|
|
20230615,183500,175334330,11900,11900,11900,11900,0
|
|
20230615,183400,175334330,11900,11900,11900,11900,728
|
|
20230615,183300,175334330,11900,11900,11900,11900,0
|
|
20230615,183200,175334330,11900,11900,11900,11900,0
|
|
20230615,183100,175334330,11900,11900,11900,11900,0
|
|
20230615,183000,175334330,11900,11900,11900,11900,0
|
|
20230615,182900,175334330,11900,11900,11900,11900,0
|
|
20230615,182800,175334330,11900,11900,11900,11900,0
|
|
20230615,182700,175334330,11900,11900,11900,11900,0
|
|
20230615,182600,175334330,11900,11900,11900,11900,0
|
|
20230615,182500,175334330,11900,11900,11900,11900,0
|
|
20230615,182400,175334330,11900,11900,11900,11900,0
|
|
20230615,182300,175334330,11900,11900,11900,11900,0
|
|
20230615,182200,175334330,11900,11900,11900,11900,0
|
|
20230615,182100,175334330,11900,11900,11900,11900,0
|
|
20230615,182000,175334330,11900,11900,11900,11900,0
|
|
20230615,181900,175334330,11900,11900,11900,11900,0
|
|
20230615,181800,175334330,11900,11900,11900,11900,0
|
|
20230615,181700,175334330,11900,11900,11900,11900,0
|
|
20230615,181600,175334330,11900,11900,11900,11900,0
|
|
20230615,181500,175334330,11900,11900,11900,11900,0
|
|
20230615,181400,175334330,11900,11900,11900,11900,0
|
|
20230615,181300,175334330,11900,11900,11900,11900,0
|
|
20230615,181200,175334330,11900,11900,11900,11900,0
|
|
20230615,181100,175334330,11900,11900,11900,11900,0
|
|
20230615,181000,175334330,11900,11900,11900,11900,0
|
|
20230615,180900,175334330,11900,11900,11900,11900,0
|
|
20230615,180800,175334330,11900,11900,11900,11900,0
|
|
20230615,180700,175334330,11900,11900,11900,11900,0
|
|
20230615,180600,175334330,11900,11900,11900,11900,0
|
|
20230615,180500,175334330,11900,11900,11900,11900,0
|
|
20230615,180400,175334330,11900,11900,11900,11900,728
|
|
20230615,180300,175334330,11900,11900,11900,11900,0
|
|
20230615,180200,175334330,11900,11900,11900,11900,0
|
|
20230615,180100,175334330,11900,11900,11900,11900,0
|
|
20230615,180000,175334330,11900,11900,11900,11900,0
|
|
20230615,175900,175334330,11900,11900,11900,11900,0
|
|
20230615,175800,175334330,11900,11900,11900,11900,0
|
|
20230615,175700,175334330,11900,11900,11900,11900,0
|
|
20230615,175600,175334330,11900,11900,11900,11900,0
|
|
20230615,175500,175334330,11900,11900,11900,11900,0
|
|
20230615,175400,175334330,11900,11900,11900,11900,0
|
|
20230615,175300,175334330,11900,11900,11900,11900,0
|
|
20230615,175200,175334330,11900,11900,11900,11900,0
|
|
20230615,175100,175334330,11900,11900,11900,11900,0
|
|
20230615,175000,175334330,11900,11900,11900,11900,0
|
|
20230615,174900,175334330,11900,11900,11900,11900,0
|
|
20230615,174800,175334330,11900,11900,11900,11900,0
|
|
20230615,174700,175334330,11900,11900,11900,11900,0
|
|
20230615,174600,175334330,11900,11900,11900,11900,0
|
|
20230615,174500,175334330,11900,11900,11900,11900,0
|
|
20230615,174400,175334330,11900,11900,11900,11900,0
|
|
20230615,174300,175334330,11900,11900,11900,11900,0
|
|
20230615,174200,175334330,11900,11900,11900,11900,0
|
|
20230615,174100,175334330,11900,11900,11900,11900,0
|
|
20230615,174000,175334330,11900,11900,11900,11900,0
|
|
20230615,173900,175334330,11900,11900,11900,11900,0
|
|
20230615,173800,175334330,11900,11900,11900,11900,0
|
|
20230615,173700,175334330,11900,11900,11900,11900,0
|
|
20230615,173600,175334330,11900,11900,11900,11900,0
|
|
20230615,173500,175334330,11900,11900,11900,11900,0
|
|
20230615,173400,175334330,11900,11900,11900,11900,728
|
|
20230615,173300,175334330,11900,11900,11900,11900,0
|
|
20230615,173200,175334330,11900,11900,11900,11900,0
|
|
20230615,173100,175334330,11900,11900,11900,11900,0
|
|
20230615,173000,175334330,11900,11900,11900,11900,0
|
|
20230615,172900,175334330,11900,11900,11900,11900,0
|
|
20230615,172800,175334330,11900,11900,11900,11900,0
|
|
20230615,172700,175334330,11900,11900,11900,11900,0
|
|
20230615,172600,175334330,11900,11900,11900,11900,0
|
|
20230615,172500,175334330,11900,11900,11900,11900,0
|
|
20230615,172400,175334330,11900,11900,11900,11900,0
|
|
20230615,172300,175334330,11900,11900,11900,11900,0
|
|
20230615,172200,175334330,11900,11900,11900,11900,0
|
|
20230615,172100,175334330,11900,11900,11900,11900,0
|
|
20230615,172000,175334330,11900,11900,11900,11900,0
|
|
20230615,171900,175334330,11900,11900,11900,11900,0
|
|
20230615,171800,175334330,11900,11900,11900,11900,0
|
|
20230615,171700,175334330,11900,11900,11900,11900,0
|
|
20230615,171600,175334330,11900,11900,11900,11900,0
|
|
20230615,171500,175334330,11900,11900,11900,11900,0
|
|
20230615,171400,175334330,11900,11900,11900,11900,0
|
|
20230615,171300,175334330,11900,11900,11900,11900,0
|
|
20230615,171200,175334330,11900,11900,11900,11900,0
|
|
20230615,171100,175334330,11900,11900,11900,11900,0
|
|
20230615,171000,175334330,11900,11900,11900,11900,0
|
|
20230615,170900,175334330,11900,11900,11900,11900,0
|
|
20230615,170800,175334330,11900,11900,11900,11900,0
|
|
20230615,170700,175334330,11900,11900,11900,11900,0
|
|
20230615,170600,175334330,11900,11900,11900,11900,0
|
|
20230615,170500,175334330,11900,11900,11900,11900,0
|
|
20230615,170400,175334330,11900,11900,11900,11900,728
|
|
20230615,170300,175334330,11900,11900,11900,11900,0
|
|
20230615,170200,175334330,11900,11900,11900,11900,0
|
|
20230615,170100,175334330,11900,11900,11900,11900,0
|
|
20230615,170000,175334330,11900,11900,11900,11900,0
|
|
20230615,165900,175334330,11900,11900,11900,11900,0
|
|
20230615,165800,175334330,11900,11900,11900,11900,0
|
|
20230615,165700,175334330,11900,11900,11900,11900,0
|
|
20230615,165600,175334330,11900,11900,11900,11900,0
|
|
20230615,165500,175334330,11900,11900,11900,11900,0
|
|
20230615,165400,175334330,11900,11900,11900,11900,0
|
|
20230615,165300,175334330,11900,11900,11900,11900,0
|
|
20230615,165200,175334330,11900,11900,11900,11900,0
|
|
20230615,165100,175334330,11900,11900,11900,11900,0
|
|
20230615,165000,175334330,11900,11900,11900,11900,0
|
|
20230615,164900,175334330,11900,11900,11900,11900,0
|
|
20230615,164800,175334330,11900,11900,11900,11900,0
|
|
20230615,164700,175334330,11900,11900,11900,11900,0
|
|
20230615,164600,175334330,11900,11900,11900,11900,0
|
|
20230615,164500,175334330,11900,11900,11900,11900,0
|
|
20230615,164400,175334330,11900,11900,11900,11900,0
|
|
20230615,164300,175334330,11900,11900,11900,11900,0
|
|
20230615,164200,175334330,11900,11900,11900,11900,0
|
|
20230615,164100,175334330,11900,11900,11900,11900,0
|
|
20230615,164000,175334330,11900,11900,11900,11900,0
|
|
20230615,163900,175334330,11900,11900,11900,11900,0
|
|
20230615,163800,175334330,11900,11900,11900,11900,0
|
|
20230615,163700,175334330,11900,11900,11900,11900,0
|
|
20230615,163600,175334330,11900,11900,11900,11900,0
|
|
20230615,163500,175334330,11900,11900,11900,11900,0
|
|
20230615,163400,175334330,11900,11900,11900,11900,728
|
|
20230615,163300,175334330,11900,11900,11900,11900,0
|
|
20230615,163200,175334330,11900,11900,11900,11900,0
|
|
20230615,163100,175334330,11900,11900,11900,11900,0
|
|
20230615,163000,175334330,11900,11900,11900,11900,0
|
|
20230615,162900,175334330,11900,11900,11900,11900,0
|
|
20230615,162800,175334330,11900,11900,11900,11900,0
|
|
20230615,162700,175334330,11900,11900,11900,11900,0
|
|
20230615,162600,175334330,11900,11900,11900,11900,0
|
|
20230615,162500,175334330,11900,11900,11900,11900,0
|
|
20230615,162400,175334330,11900,11900,11900,11900,0
|
|
20230615,162300,175334330,11900,11900,11900,11900,0
|
|
20230615,162200,175334330,11900,11900,11900,11900,0
|
|
20230615,162100,175334330,11900,11900,11900,11900,0
|
|
20230615,162000,175334330,11900,11900,11900,11900,0
|
|
20230615,161900,175334330,11900,11900,11900,11900,0
|
|
20230615,161800,175334330,11900,11900,11900,11900,0
|
|
20230615,161700,175334330,11900,11900,11900,11900,0
|
|
20230615,161600,175334330,11900,11900,11900,11900,0
|
|
20230615,161500,175334330,11900,11900,11900,11900,0
|
|
20230615,161400,175334330,11900,11900,11900,11900,0
|
|
20230615,161300,175334330,11900,11900,11900,11900,0
|
|
20230615,161200,175334330,11900,11900,11900,11900,0
|
|
20230615,161100,175334330,11900,11900,11900,11900,0
|
|
20230615,161000,175334330,11900,11900,11900,11900,0
|
|
20230615,160900,175334330,11900,11900,11900,11900,0
|
|
20230615,160800,175334330,11900,11900,11900,11900,0
|
|
20230615,160700,175334330,11900,11900,11900,11900,0
|
|
20230615,160600,175334330,11900,11900,11900,11900,0
|
|
20230615,160500,175334330,11900,11900,11900,11900,0
|
|
20230615,160400,175334330,11900,11900,11900,11900,728
|
|
20230615,160300,175334330,11900,11900,11900,11900,0
|
|
20230615,160200,175334330,11900,11900,11900,11900,0
|
|
20230615,160100,175334330,11900,11900,11900,11900,0
|
|
20230615,160000,175334330,11900,11900,11900,11900,0
|
|
20230615,155900,175334330,11900,11900,11900,11900,0
|
|
20230615,155800,175334330,11900,11900,11900,11900,0
|
|
20230615,155700,175334330,11900,11900,11900,11900,0
|
|
20230615,155600,175334330,11900,11900,11900,11900,0
|
|
20230615,155500,175334330,11900,11900,11900,11900,0
|
|
20230615,155400,175334330,11900,11900,11900,11900,0
|
|
20230615,155300,175334330,11900,11900,11900,11900,0
|
|
20230615,155200,175334330,11900,11900,11900,11900,0
|
|
20230615,155100,175334330,11900,11900,11900,11900,0
|
|
20230615,155000,175334330,11900,11900,11900,11900,0
|
|
20230615,154900,175334330,11900,11900,11900,11900,0
|
|
20230615,154800,175334330,11900,11900,11900,11900,0
|
|
20230615,154700,175334330,11900,11900,11900,11900,0
|
|
20230615,154600,175334330,11900,11900,11900,11900,0
|
|
20230615,154500,175334330,11900,11900,11900,11900,0
|
|
20230615,154400,175334330,11900,11900,11900,11900,0
|
|
20230615,154300,175334330,11900,11900,11900,11900,0
|
|
20230615,154200,175334330,11900,11900,11900,11900,0
|
|
20230615,154100,175334330,11900,11900,11900,11900,0
|
|
20230615,154000,175334330,11900,11900,11900,11900,0
|
|
20230615,153900,175334330,11900,11900,11900,11900,0
|
|
20230615,153800,175334330,11900,11900,11900,11900,0
|
|
20230615,153700,175334330,11900,11900,11900,11900,0
|
|
20230615,153600,175334330,11900,11900,11900,11900,0
|
|
20230615,153500,175334330,11900,11900,11900,11900,0
|
|
20230615,153400,175334330,11900,11900,11900,11900,728
|
|
20230615,153300,175334330,11900,11900,11900,11900,0
|
|
20230615,153200,175334330,11900,11900,11900,11900,0
|
|
20230615,153100,175334330,11900,11900,11900,11900,0
|
|
20230615,153000,175334330,11900,11900,11900,11900,728
|
|
20230615,152900,166671130,11900,11900,11900,11900,0
|
|
20230615,152800,166671130,11900,11900,11900,11900,0
|
|
20230615,152700,166671130,11900,11900,11900,11900,0
|
|
20230615,152600,166671130,11900,11900,11900,11900,0
|
|
20230615,152500,166671130,11900,11900,11900,11900,0
|
|
20230615,152400,166671130,11900,11900,11900,11900,0
|
|
20230615,152300,166671130,11900,11900,11900,11900,0
|
|
20230615,152200,166671130,11900,11900,11900,11900,0
|
|
20230615,152100,166671130,11900,11900,11900,11900,0
|
|
20230615,152000,166671130,11900,11900,11900,11900,0
|
|
20230615,151900,166671130,11900,11900,11900,11900,0
|
|
20230615,151800,166671130,11900,11900,11900,11900,90
|
|
20230615,151700,165600130,11910,11910,11910,11910,100
|
|
20230615,151600,164409130,11900,11900,11900,11900,1
|
|
20230615,151500,164397230,11900,11870,11900,11850,3
|
|
20230615,151400,164361610,11870,11870,11870,11870,0
|
|
20230615,151300,164361610,11870,11870,11870,11870,0
|
|
20230615,151200,164361610,11870,11870,11870,11870,1
|
|
20230615,151100,164349740,11910,11910,11910,11910,0
|
|
20230615,151000,164349740,11910,11910,11910,11910,0
|
|
20230615,150900,164349740,11910,11910,11910,11910,0
|
|
20230615,150800,164349740,11910,11910,11910,11910,0
|
|
20230615,150700,164349740,11910,11910,11910,11910,0
|
|
20230615,150600,164349740,11910,11910,11910,11910,0
|
|
20230615,150500,164349740,11910,11910,11910,11910,0
|
|
20230615,150400,164349740,11910,11910,11910,11910,0
|
|
20230615,150300,164349740,11910,11870,11910,11870,3
|
|
20230615,150200,164314090,11870,11960,11960,11870,567
|
|
20230615,150100,157582600,11930,11930,11930,11930,19
|
|
20230615,150000,157355930,11930,11870,11930,11870,31
|
|
20230615,145900,156987620,11870,11880,11880,11870,75
|
|
20230615,145800,156096640,11930,11930,11930,11930,0
|
|
20230615,145700,156096640,11930,11930,11930,11930,0
|
|
20230615,145600,156096640,11930,11930,11930,11930,0
|
|
20230615,145500,156096640,11930,11930,11930,11930,0
|
|
20230615,145400,156096640,11930,11930,11930,11930,0
|
|
20230615,145300,156096640,11930,11930,11930,11930,0
|
|
20230615,145200,156096640,11930,11930,11930,11930,0
|
|
20230615,145100,156096640,11930,11930,11930,11930,0
|
|
20230615,145000,156096640,11930,11930,11930,11930,0
|
|
20230615,144900,156096640,11930,11930,11930,11930,0
|
|
20230615,144800,156096640,11930,11900,11930,11900,2
|
|
20230615,144700,156072810,11930,11930,11930,11930,0
|
|
20230615,144600,156072810,11930,11930,11930,11930,0
|
|
20230615,144500,156072810,11930,11930,11930,11930,0
|
|
20230615,144400,156072810,11930,11930,11930,11930,0
|
|
20230615,144300,156072810,11930,11930,11930,11930,0
|
|
20230615,144200,156072810,11930,11930,11930,11930,0
|
|
20230615,144100,156072810,11930,11930,11930,11930,1
|
|
20230615,144000,156060880,11900,11900,11900,11900,0
|
|
20230615,143900,156060880,11900,11900,11900,11900,0
|
|
20230615,143800,156060880,11900,11920,11920,11900,3
|
|
20230615,143700,156025140,11930,11930,11930,11930,0
|
|
20230615,143600,156025140,11930,11930,11930,11930,0
|
|
20230615,143500,156025140,11930,11930,11930,11930,1
|
|
20230615,143400,156013210,11940,11940,11940,11940,0
|
|
20230615,143300,156013210,11940,11940,11940,11940,0
|
|
20230615,143200,156013210,11940,11940,11940,11940,1
|
|
20230615,143100,156001270,11940,11860,11940,11830,244
|
|
20230615,143000,153113710,11850,11850,11860,11850,97
|
|
20230615,142900,151964210,11830,11850,11850,11830,62
|
|
20230615,142800,151229600,11960,11960,11960,11960,0
|
|
20230615,142700,151229600,11960,11960,11960,11960,0
|
|
20230615,142600,151229600,11960,11960,11960,11960,0
|
|
20230615,142500,151229600,11960,11960,11960,11960,0
|
|
20230615,142400,151229600,11960,11960,11960,11960,0
|
|
20230615,142300,151229600,11960,11960,11960,11960,0
|
|
20230615,142200,151229600,11960,11960,11960,11960,0
|
|
20230615,142100,151229600,11960,11960,11960,11960,0
|
|
20230615,142000,151229600,11960,11960,11960,11960,0
|
|
20230615,141900,151229600,11960,11960,11960,11960,0
|
|
20230615,141800,151229600,11960,11960,11960,11960,0
|
|
20230615,141700,151229600,11960,11960,11960,11960,0
|
|
20230615,141600,151229600,11960,11920,11960,11830,1701
|
|
20230615,141500,131029910,11980,11980,11980,11980,0
|
|
20230615,141400,131029910,11980,11980,11980,11980,1
|
|
20230615,141300,131017930,11920,11920,11920,11920,0
|
|
20230615,141200,131017930,11920,11920,11920,11920,0
|
|
20230615,141100,131017930,11920,11920,11920,11920,0
|
|
20230615,141000,131017930,11920,11920,11920,11920,25
|
|
20230615,140900,130719930,11980,11980,11980,11980,0
|
|
20230615,140800,130719930,11980,11980,11980,11980,0
|
|
20230615,140700,130719930,11980,11980,11980,11980,0
|
|
20230615,140600,130719930,11980,11980,11980,11980,0
|
|
20230615,140500,130719930,11980,11980,11980,11980,0
|
|
20230615,140400,130719930,11980,11980,11980,11980,0
|
|
20230615,140300,130719930,11980,11980,11980,11980,0
|
|
20230615,140200,130719930,11980,11980,11980,11980,0
|
|
20230615,140100,130719930,11980,11980,11980,11980,0
|
|
20230615,140000,130719930,11980,11980,11980,11980,0
|
|
20230615,135900,130719930,11980,11980,11980,11980,0
|
|
20230615,135800,130719930,11980,11980,11980,11980,0
|
|
20230615,135700,130719930,11980,11980,11980,11980,15
|
|
20230615,135600,130540230,12000,12000,12000,12000,0
|
|
20230615,135500,130540230,12000,12000,12000,12000,0
|
|
20230615,135400,130540230,12000,12000,12000,12000,0
|
|
20230615,135300,130540230,12000,12000,12000,12000,0
|
|
20230615,135200,130540230,12000,12000,12000,12000,0
|
|
20230615,135100,130540230,12000,12000,12000,12000,0
|
|
20230615,135000,130540230,12000,12000,12000,12000,0
|
|
20230615,134900,130540230,12000,12000,12000,12000,0
|
|
20230615,134800,130540230,12000,12000,12000,12000,0
|
|
20230615,134700,130540230,12000,12000,12000,12000,0
|
|
20230615,134600,130540230,12000,12000,12000,12000,0
|
|
20230615,134500,130540230,12000,12000,12000,12000,0
|
|
20230615,134400,130540230,12000,12000,12000,12000,0
|
|
20230615,134300,130540230,12000,12000,12000,12000,0
|
|
20230615,134200,130540230,12000,12000,12000,12000,0
|
|
20230615,134100,130540230,12000,12000,12000,12000,0
|
|
20230615,134000,130540230,12000,12000,12000,12000,0
|
|
20230615,133900,130540230,12000,12000,12000,12000,0
|
|
20230615,133800,130540230,12000,12000,12000,12000,0
|
|
20230615,133700,130540230,12000,12000,12000,12000,0
|
|
20230615,133600,130540230,12000,12000,12000,12000,0
|
|
20230615,133500,130540230,12000,12000,12000,12000,0
|
|
20230615,133400,130540230,12000,12000,12000,12000,0
|
|
20230615,133300,130540230,12000,12000,12000,12000,0
|
|
20230615,133200,130540230,12000,12000,12000,12000,0
|
|
20230615,133100,130540230,12000,12000,12000,12000,0
|
|
20230615,133000,130540230,12000,12000,12000,12000,0
|
|
20230615,132900,130540230,12000,12000,12000,12000,0
|
|
20230615,132800,130540230,12000,12000,12000,12000,0
|
|
20230615,132700,130540230,12000,12000,12000,12000,0
|
|
20230615,132600,130540230,12000,12000,12000,12000,0
|
|
20230615,132500,130540230,12000,12000,12000,12000,0
|
|
20230615,132400,130540230,12000,12000,12000,12000,0
|
|
20230615,132300,130540230,12000,12000,12000,12000,0
|
|
20230615,132200,130540230,12000,12000,12000,12000,0
|
|
20230615,132100,130540230,12000,12000,12000,12000,6
|
|
20230615,132000,130468230,12000,12000,12000,12000,0
|
|
20230615,131900,130468230,12000,12000,12000,12000,0
|
|
20230615,131800,130468230,12000,11980,12000,11980,2
|
|
20230615,131700,130444250,11950,11950,11950,11950,0
|
|
20230615,131600,130444250,11950,11950,11950,11950,0
|
|
20230615,131500,130444250,11950,11950,11950,11950,0
|
|
20230615,131400,130444250,11950,11950,11950,11950,0
|
|
20230615,131300,130444250,11950,11950,11950,11950,20
|
|
20230615,131200,130205250,12000,12000,12000,12000,0
|
|
20230615,131100,130205250,12000,12000,12000,12000,0
|
|
20230615,131000,130205250,12000,12000,12000,12000,0
|
|
20230615,130900,130205250,12000,12000,12000,12000,0
|
|
20230615,130800,130205250,12000,12000,12000,12000,0
|
|
20230615,130700,130205250,12000,12000,12000,12000,0
|
|
20230615,130600,130205250,12000,12000,12000,12000,1
|
|
20230615,130500,130193250,11950,11950,11950,11950,0
|
|
20230615,130400,130193250,11950,11950,11950,11950,100
|
|
20230615,130300,128998250,12000,12000,12000,12000,1
|
|
20230615,130200,128986250,11990,11990,11990,11990,14
|
|
20230615,130100,128818390,11990,11990,11990,11990,0
|
|
20230615,130000,128818390,11990,11990,11990,11990,0
|
|
20230615,125900,128818390,11990,11990,11990,11990,0
|
|
20230615,125800,128818390,11990,11990,11990,11990,0
|
|
20230615,125700,128818390,11990,11990,11990,11990,0
|
|
20230615,125600,128818390,11990,11990,11990,11990,0
|
|
20230615,125500,128818390,11990,11990,11990,11990,0
|
|
20230615,125400,128818390,11990,11990,11990,11990,0
|
|
20230615,125300,128818390,11990,11990,11990,11990,0
|
|
20230615,125200,128818390,11990,11990,11990,11990,1
|
|
20230615,125100,128806400,11990,11990,11990,11990,0
|
|
20230615,125000,128806400,11990,11990,11990,11990,0
|
|
20230615,124900,128806400,11990,11990,11990,11990,0
|
|
20230615,124800,128806400,11990,11990,11990,11990,1
|
|
20230615,124700,128794410,11990,11990,11990,11990,0
|
|
20230615,124600,128794410,11990,11990,11990,11990,0
|
|
20230615,124500,128794410,11990,11990,11990,11990,0
|
|
20230615,124400,128794410,11990,11990,11990,11990,0
|
|
20230615,124300,128794410,11990,11990,11990,11990,0
|
|
20230615,124200,128794410,11990,11990,11990,11990,0
|
|
20230615,124100,128794410,11990,11990,11990,11990,0
|
|
20230615,124000,128794410,11990,11990,11990,11990,0
|
|
20230615,123900,128794410,11990,11990,11990,11990,0
|
|
20230615,123800,128794410,11990,11990,11990,11990,0
|
|
20230615,123700,128794410,11990,11990,11990,11990,0
|
|
20230615,123600,128794410,11990,11990,11990,11990,0
|
|
20230615,123500,128794410,11990,11990,11990,11990,0
|
|
20230615,123400,128794410,11990,11990,11990,11990,0
|
|
20230615,123300,128794410,11990,11990,11990,11990,0
|
|
20230615,123200,128794410,11990,11990,11990,11990,0
|
|
20230615,123100,128794410,11990,11990,11990,11990,1
|
|
20230615,123000,128782420,11950,11950,11950,11950,0
|
|
20230615,122900,128782420,11950,11950,11950,11950,42
|
|
20230615,122800,128280520,11990,11990,11990,11990,0
|
|
20230615,122700,128280520,11990,11990,11990,11990,0
|
|
20230615,122600,128280520,11990,11990,11990,11990,0
|
|
20230615,122500,128280520,11990,11990,11990,11990,0
|
|
20230615,122400,128280520,11990,11990,11990,11990,0
|
|
20230615,122300,128280520,11990,11990,11990,11990,1
|
|
20230615,122200,128268530,11990,11990,11990,11990,0
|
|
20230615,122100,128268530,11990,11990,11990,11990,0
|
|
20230615,122000,128268530,11990,11990,11990,11990,0
|
|
20230615,121900,128268530,11990,11990,11990,11990,1
|
|
20230615,121800,128256540,11910,11920,11920,11910,50
|
|
20230615,121700,127661020,11910,11910,11910,11910,0
|
|
20230615,121600,127661020,11910,11910,11910,11910,0
|
|
20230615,121500,127661020,11910,11980,11980,11910,50
|
|
20230615,121400,127064820,11980,11980,11980,11980,0
|
|
20230615,121300,127064820,11980,11990,11990,11980,90
|
|
20230615,121200,125986610,11980,11990,11990,11980,107
|
|
20230615,121100,124703750,11990,11990,11990,11990,0
|
|
20230615,121000,124703750,11990,11920,11990,11920,2
|
|
20230615,120900,124679840,11990,11990,11990,11990,0
|
|
20230615,120800,124679840,11990,11950,11990,11950,13
|
|
20230615,120700,124524190,11910,11910,11910,11910,0
|
|
20230615,120600,124524190,11910,11910,11910,11910,40
|
|
20230615,120500,124047790,11960,11960,11960,11960,0
|
|
20230615,120400,124047790,11960,11960,11960,11960,0
|
|
20230615,120300,124047790,11960,11960,11960,11960,12
|
|
20230615,120200,123904270,11960,11960,11960,11960,0
|
|
20230615,120100,123904270,11960,11960,11960,11960,0
|
|
20230615,120000,123904270,11960,11960,11960,11960,1
|
|
20230615,115900,123892310,11890,11890,11890,11890,0
|
|
20230615,115800,123892310,11890,11890,11890,11890,0
|
|
20230615,115700,123892310,11890,11890,11890,11890,5
|
|
20230615,115600,123832860,11850,12000,12000,11850,1048
|
|
20230615,115500,111367460,12030,12030,12030,12030,1
|
|
20230615,115400,111355430,12000,12010,12030,12000,9
|
|
20230615,115300,111247330,12000,12000,12000,12000,0
|
|
20230615,115200,111247330,12000,12000,12000,12000,0
|
|
20230615,115100,111247330,12000,12000,12000,12000,0
|
|
20230615,115000,111247330,12000,12000,12000,12000,0
|
|
20230615,114900,111247330,12000,12000,12000,12000,0
|
|
20230615,114800,111247330,12000,12000,12000,12000,0
|
|
20230615,114700,111247330,12000,12000,12000,12000,0
|
|
20230615,114600,111247330,12000,12000,12000,12000,0
|
|
20230615,114500,111247330,12000,12000,12000,12000,0
|
|
20230615,114400,111247330,12000,12000,12000,12000,0
|
|
20230615,114300,111247330,12000,12000,12000,12000,0
|
|
20230615,114200,111247330,12000,12000,12000,12000,0
|
|
20230615,114100,111247330,12000,12000,12000,12000,0
|
|
20230615,114000,111247330,12000,11930,12000,11910,185
|
|
20230615,113900,109043690,12010,12010,12010,12010,0
|
|
20230615,113800,109043690,12010,12010,12010,12010,0
|
|
20230615,113700,109043690,12010,12010,12010,12010,0
|
|
20230615,113600,109043690,12010,12010,12010,12010,0
|
|
20230615,113500,109043690,12010,12010,12010,12010,0
|
|
20230615,113400,109043690,12010,12010,12010,12010,0
|
|
20230615,113300,109043690,12010,12010,12010,12010,0
|
|
20230615,113200,109043690,12010,11930,12010,11930,21
|
|
20230615,113100,108793080,11930,11930,11930,11930,0
|
|
20230615,113000,108793080,11930,11930,11930,11930,0
|
|
20230615,112900,108793080,11930,11960,11960,11930,78
|
|
20230615,112800,107861310,12020,12020,12020,12020,146
|
|
20230615,112700,106106390,12020,12020,12020,12020,0
|
|
20230615,112600,106106390,12020,12020,12020,12020,0
|
|
20230615,112500,106106390,12020,12020,12020,12020,4
|
|
20230615,112400,106058310,12020,12020,12020,12020,0
|
|
20230615,112300,106058310,12020,12020,12020,12020,0
|
|
20230615,112200,106058310,12020,12020,12020,12020,0
|
|
20230615,112100,106058310,12020,12000,12020,12000,10
|
|
20230615,112000,105938230,12020,12020,12020,12020,150
|
|
20230615,111900,104135230,12020,12020,12020,12020,0
|
|
20230615,111800,104135230,12020,12020,12020,12020,0
|
|
20230615,111700,104135230,12020,12020,12020,12020,0
|
|
20230615,111600,104135230,12020,12020,12020,12020,0
|
|
20230615,111500,104135230,12020,12020,12020,12020,0
|
|
20230615,111400,104135230,12020,12020,12020,12020,0
|
|
20230615,111300,104135230,12020,12020,12020,12020,0
|
|
20230615,111200,104135230,12020,12020,12020,12020,0
|
|
20230615,111100,104135230,12020,12020,12020,12020,2
|
|
20230615,111000,104111190,11970,11970,11970,11970,37
|
|
20230615,110900,103668300,11970,11970,11970,11970,11
|
|
20230615,110800,103536630,11970,11970,11970,11970,500
|
|
20230615,110700,97551630,12050,12050,12050,12050,0
|
|
20230615,110600,97551630,12050,12050,12050,12050,0
|
|
20230615,110500,97551630,12050,12010,12050,12010,50
|
|
20230615,110400,96949870,11960,11970,11990,11960,92
|
|
20230615,110300,95847890,11970,11970,11970,11970,2
|
|
20230615,110200,95823950,11970,11980,11990,11970,41
|
|
20230615,110100,95332410,11990,11990,11990,11990,37
|
|
20230615,110000,94888780,12000,12000,12000,12000,0
|
|
20230615,105900,94888780,12000,12000,12000,12000,0
|
|
20230615,105800,94888780,12000,12000,12000,12000,170
|
|
20230615,105700,92848780,12000,12000,12000,12000,411
|
|
20230615,105600,87916780,12000,12010,12010,12000,832
|
|
20230615,105500,77932050,12010,12100,12100,12010,221
|
|
20230615,105400,75268270,12100,12100,12100,12100,0
|
|
20230615,105300,75268270,12100,12090,12100,12090,14
|
|
20230615,105200,75098900,12100,12100,12100,12100,0
|
|
20230615,105100,75098900,12100,12100,12100,12100,0
|
|
20230615,105000,75098900,12100,12100,12100,12100,99
|
|
20230615,104900,73901000,12100,12100,12100,12100,1
|
|
20230615,104800,73888900,12150,12150,12150,12150,0
|
|
20230615,104700,73888900,12150,12150,12150,12150,0
|
|
20230615,104600,73888900,12150,12150,12150,12150,0
|
|
20230615,104500,73888900,12150,12140,12150,12140,400
|
|
20230615,104400,69028970,12150,12150,12150,12150,0
|
|
20230615,104300,69028970,12150,12150,12150,12150,0
|
|
20230615,104200,69028970,12150,12150,12150,12150,0
|
|
20230615,104100,69028970,12150,12150,12150,12150,0
|
|
20230615,104000,69028970,12150,12150,12150,12150,0
|
|
20230615,103900,69028970,12150,12150,12150,12150,0
|
|
20230615,103800,69028970,12150,12060,12150,12060,13
|
|
20230615,103700,68871960,12060,12060,12060,12060,0
|
|
20230615,103600,68871960,12060,12060,12060,12060,0
|
|
20230615,103500,68871960,12060,12060,12060,12060,0
|
|
20230615,103400,68871960,12060,12060,12060,12060,0
|
|
20230615,103300,68871960,12060,12060,12060,12060,63
|
|
20230615,103200,68112180,12150,12150,12150,12150,0
|
|
20230615,103100,68112180,12150,12070,12150,12070,25
|
|
20230615,103000,67809480,12070,12070,12070,12070,0
|
|
20230615,102900,67809480,12070,12070,12070,12070,10
|
|
20230615,102800,67688780,12070,12070,12070,12070,0
|
|
20230615,102700,67688780,12070,12070,12070,12070,3
|
|
20230615,102600,67652570,12070,12070,12070,12070,17
|
|
20230615,102500,67447380,12160,12160,12160,12160,0
|
|
20230615,102400,67447380,12160,12110,12160,12110,126
|
|
20230615,102300,65915910,12160,12150,12160,12150,55
|
|
20230615,102200,65247130,12190,12190,12190,12190,0
|
|
20230615,102100,65247130,12190,12190,12190,12190,0
|
|
20230615,102000,65247130,12190,12190,12190,12190,0
|
|
20230615,101900,65247130,12190,12190,12190,12190,0
|
|
20230615,101800,65247130,12190,12150,12200,12150,15
|
|
20230615,101700,65064330,12150,12120,12150,12120,7
|
|
20230615,101600,64979370,12030,12250,12250,12030,219
|
|
20230615,101500,62311970,12250,12240,12250,12150,173
|
|
20230615,101400,60198730,12160,12110,12300,12110,187
|
|
20230615,101300,57910640,12100,12070,12100,12070,77
|
|
20230615,101200,56980240,12060,12060,12060,12060,59
|
|
20230615,101100,56268700,12060,12060,12060,12060,0
|
|
20230615,101000,56268700,12060,12060,12060,12060,0
|
|
20230615,100900,56268700,12060,12060,12060,12060,41
|
|
20230615,100800,55774240,12060,12050,12060,12050,9
|
|
20230615,100700,55665760,12050,12040,12050,12040,13
|
|
20230615,100600,55509120,12020,12040,12040,12020,106
|
|
20230615,100500,54234150,12030,12030,12030,12030,0
|
|
20230615,100400,54234150,12030,12030,12030,12030,4
|
|
20230615,100300,54186030,12030,12030,12030,12030,0
|
|
20230615,100200,54186030,12030,12020,12030,12020,97
|
|
20230615,100100,53020070,12010,12010,12010,12010,42
|
|
20230615,100000,52515650,12000,12000,12000,12000,150
|
|
20230615,095900,50715650,12020,12010,12020,12010,157
|
|
20230615,095800,48830030,12010,12010,12010,12010,0
|
|
20230615,095700,48830030,12010,12010,12010,12010,0
|
|
20230615,095600,48830030,12010,12010,12010,12010,1
|
|
20230615,095500,48818020,12020,12020,12020,12020,0
|
|
20230615,095400,48818020,12020,12020,12020,12020,0
|
|
20230615,095300,48818020,12020,12020,12020,12020,0
|
|
20230615,095200,48818020,12020,12020,12020,12020,10
|
|
20230615,095100,48697820,12020,12020,12020,12020,4
|
|
20230615,095000,48649740,12010,12010,12010,12010,0
|
|
20230615,094900,48649740,12010,12010,12010,12010,31
|
|
20230615,094800,48277430,12000,11990,12000,11990,545
|
|
20230615,094700,41738240,12000,12000,12000,12000,0
|
|
20230615,094600,41738240,12000,12000,12000,12000,0
|
|
20230615,094500,41738240,12000,12000,12000,12000,0
|
|
20230615,094400,41738240,12000,12000,12000,12000,2
|
|
20230615,094300,41714240,11990,11990,11990,11990,0
|
|
20230615,094200,41714240,11990,12000,12000,11990,35
|
|
20230615,094100,41294290,12000,12000,12000,12000,0
|
|
20230615,094000,41294290,12000,12000,12000,12000,0
|
|
20230615,093900,41294290,12000,12000,12000,12000,0
|
|
20230615,093800,41294290,12000,12000,12000,12000,0
|
|
20230615,093700,41294290,12000,12000,12000,12000,0
|
|
20230615,093600,41294290,12000,12000,12000,12000,0
|
|
20230615,093500,41294290,12000,12000,12000,12000,0
|
|
20230615,093400,41294290,12000,12000,12000,12000,1
|
|
20230615,093300,41282290,12000,12000,12000,12000,0
|
|
20230615,093200,41282290,12000,12000,12000,12000,4
|
|
20230615,093100,41234290,11890,11890,11890,11890,0
|
|
20230615,093000,41234290,11890,11890,11890,11890,0
|
|
20230615,092900,41234290,11890,11890,11890,11890,41
|
|
20230615,092800,40746800,11880,11910,11910,11880,1766
|
|
20230615,092700,19751970,12010,12010,12010,12010,7
|
|
20230615,092600,19667900,12010,12000,12010,12000,30
|
|
20230615,092500,19307630,12000,12010,12010,12000,124
|
|
20230615,092400,17818440,12010,12010,12010,12010,1
|
|
20230615,092300,17806430,12010,12010,12010,12010,0
|
|
20230615,092200,17806430,12010,12010,12010,12010,0
|
|
20230615,092100,17806430,12010,12010,12010,12010,4
|
|
20230615,092000,17758390,12010,12010,12010,12010,0
|
|
20230615,091900,17758390,12010,12010,12010,12010,0
|
|
20230615,091800,17758390,12010,12010,12010,12010,0
|
|
20230615,091700,17758390,12010,11960,12010,11960,5
|
|
20230615,091600,17698440,11930,11930,11930,11930,0
|
|
20230615,091500,17698440,11930,11930,11930,11930,0
|
|
20230615,091400,17698440,11930,11900,11930,11900,397
|
|
20230615,091300,12963560,11860,11860,11860,11860,0
|
|
20230615,091200,12963560,11860,11860,11860,11860,0
|
|
20230615,091100,12963560,11860,11900,11900,11860,383
|
|
20230615,091000,8407580,11900,11900,11900,11900,0
|
|
20230615,090900,8407580,11900,11900,11900,11900,0
|
|
20230615,090800,8407580,11900,11900,11900,11900,0
|
|
20230615,090700,8407580,11900,11880,11900,11860,500
|
|
20230615,090600,2467870,11880,11910,11910,11880,40
|
|
20230615,090500,1992610,11930,11930,11930,11930,6
|
|
20230615,090400,1921030,11930,11930,11930,11930,0
|
|
20230615,090300,1921030,11930,11930,11930,11930,47
|
|
20230615,090200,1360320,12040,12020,12040,12020,50
|
|
20230615,090100,758520,12040,12040,12040,12040,0
|
|
20230615,090000,758520,12040,12040,12040,12040,63
|