590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184700,1109217130,15000,15000,15000,15000,1551
|
|
20230620,184600,1109217130,15000,15000,15000,15000,0
|
|
20230620,184500,1109217130,15000,15000,15000,15000,0
|
|
20230620,184400,1109217130,15000,15000,15000,15000,0
|
|
20230620,184300,1109217130,15000,15000,15000,15000,0
|
|
20230620,184200,1109217130,15000,15000,15000,15000,0
|
|
20230620,184100,1109217130,15000,15000,15000,15000,0
|
|
20230620,184000,1109217130,15000,15000,15000,15000,0
|
|
20230620,183900,1109217130,15000,15000,15000,15000,0
|
|
20230620,183800,1109217130,15000,15000,15000,15000,0
|
|
20230620,183700,1109217130,15000,15000,15000,15000,0
|
|
20230620,183600,1109217130,15000,15000,15000,15000,0
|
|
20230620,183500,1109217130,15000,15000,15000,15000,0
|
|
20230620,183400,1109217130,15000,15000,15000,15000,0
|
|
20230620,183300,1109217130,15000,15000,15000,15000,0
|
|
20230620,183200,1109217130,15000,15000,15000,15000,0
|
|
20230620,183100,1109217130,15000,15000,15000,15000,0
|
|
20230620,183000,1109217130,15000,15000,15000,15000,0
|
|
20230620,182900,1109217130,15000,15000,15000,15000,0
|
|
20230620,182800,1109217130,15000,15000,15000,15000,0
|
|
20230620,182700,1109217130,15000,15000,15000,15000,0
|
|
20230620,182600,1109217130,15000,15000,15000,15000,0
|
|
20230620,182500,1109217130,15000,15000,15000,15000,0
|
|
20230620,182400,1109217130,15000,15000,15000,15000,0
|
|
20230620,182300,1109217130,15000,15000,15000,15000,0
|
|
20230620,182200,1109217130,15000,15000,15000,15000,0
|
|
20230620,182100,1109217130,15000,15000,15000,15000,0
|
|
20230620,182000,1109217130,15000,15000,15000,15000,0
|
|
20230620,181900,1109217130,15000,15000,15000,15000,0
|
|
20230620,181800,1109217130,15000,15000,15000,15000,0
|
|
20230620,181700,1109217130,15000,15000,15000,15000,1551
|
|
20230620,181600,1109217130,15000,15000,15000,15000,0
|
|
20230620,181500,1109217130,15000,15000,15000,15000,0
|
|
20230620,181400,1109217130,15000,15000,15000,15000,0
|
|
20230620,181300,1109217130,15000,15000,15000,15000,0
|
|
20230620,181200,1109217130,15000,15000,15000,15000,0
|
|
20230620,181100,1109217130,15000,15000,15000,15000,0
|
|
20230620,181000,1109217130,15000,15000,15000,15000,0
|
|
20230620,180900,1109217130,15000,15000,15000,15000,0
|
|
20230620,180800,1109217130,15000,15000,15000,15000,0
|
|
20230620,180700,1109217130,15000,15000,15000,15000,0
|
|
20230620,180600,1109217130,15000,15000,15000,15000,0
|
|
20230620,180500,1109217130,15000,15000,15000,15000,0
|
|
20230620,180400,1109217130,15000,15000,15000,15000,0
|
|
20230620,180300,1109217130,15000,15000,15000,15000,0
|
|
20230620,180200,1109217130,15000,15000,15000,15000,0
|
|
20230620,180100,1109217130,15000,15000,15000,15000,0
|
|
20230620,180000,1109217130,15000,15000,15000,15000,0
|
|
20230620,175900,1109217130,15000,15000,15000,15000,0
|
|
20230620,175800,1109217130,15000,15000,15000,15000,0
|
|
20230620,175700,1109217130,15000,15000,15000,15000,0
|
|
20230620,175600,1109217130,15000,15000,15000,15000,0
|
|
20230620,175500,1109217130,15000,15000,15000,15000,0
|
|
20230620,175400,1109217130,15000,15000,15000,15000,0
|
|
20230620,175300,1109217130,15000,15000,15000,15000,0
|
|
20230620,175200,1109217130,15000,15000,15000,15000,0
|
|
20230620,175100,1109217130,15000,15000,15000,15000,0
|
|
20230620,175000,1109217130,15000,15000,15000,15000,0
|
|
20230620,174900,1109217130,15000,15000,15000,15000,0
|
|
20230620,174800,1109217130,15000,15000,15000,15000,0
|
|
20230620,174700,1109217130,15000,15000,15000,15000,1551
|
|
20230620,174600,1109217130,15000,15000,15000,15000,0
|
|
20230620,174500,1109217130,15000,15000,15000,15000,0
|
|
20230620,174400,1109217130,15000,15000,15000,15000,0
|
|
20230620,174300,1109217130,15000,15000,15000,15000,0
|
|
20230620,174200,1109217130,15000,15000,15000,15000,0
|
|
20230620,174100,1109217130,15000,15000,15000,15000,0
|
|
20230620,174000,1109217130,15000,15000,15000,15000,0
|
|
20230620,173900,1109217130,15000,15000,15000,15000,0
|
|
20230620,173800,1109217130,15000,15000,15000,15000,0
|
|
20230620,173700,1109217130,15000,15000,15000,15000,0
|
|
20230620,173600,1109217130,15000,15000,15000,15000,0
|
|
20230620,173500,1109217130,15000,15000,15000,15000,0
|
|
20230620,173400,1109217130,15000,15000,15000,15000,0
|
|
20230620,173300,1109217130,15000,15000,15000,15000,0
|
|
20230620,173200,1109217130,15000,15000,15000,15000,0
|
|
20230620,173100,1109217130,15000,15000,15000,15000,0
|
|
20230620,173000,1109217130,15000,15000,15000,15000,0
|
|
20230620,172900,1109217130,15000,15000,15000,15000,0
|
|
20230620,172800,1109217130,15000,15000,15000,15000,0
|
|
20230620,172700,1109217130,15000,15000,15000,15000,0
|
|
20230620,172600,1109217130,15000,15000,15000,15000,0
|
|
20230620,172500,1109217130,15000,15000,15000,15000,0
|
|
20230620,172400,1109217130,15000,15000,15000,15000,0
|
|
20230620,172300,1109217130,15000,15000,15000,15000,0
|
|
20230620,172200,1109217130,15000,15000,15000,15000,0
|
|
20230620,172100,1109217130,15000,15000,15000,15000,0
|
|
20230620,172000,1109217130,15000,15000,15000,15000,0
|
|
20230620,171900,1109217130,15000,15000,15000,15000,0
|
|
20230620,171800,1109217130,15000,15000,15000,15000,0
|
|
20230620,171700,1109217130,15000,15000,15000,15000,1551
|
|
20230620,171600,1109217130,15000,15000,15000,15000,0
|
|
20230620,171500,1109217130,15000,15000,15000,15000,0
|
|
20230620,171400,1109217130,15000,15000,15000,15000,0
|
|
20230620,171300,1109217130,15000,15000,15000,15000,0
|
|
20230620,171200,1109217130,15000,15000,15000,15000,0
|
|
20230620,171100,1109217130,15000,15000,15000,15000,0
|
|
20230620,171000,1109217130,15000,15000,15000,15000,0
|
|
20230620,170900,1109217130,15000,15000,15000,15000,0
|
|
20230620,170800,1109217130,15000,15000,15000,15000,0
|
|
20230620,170700,1109217130,15000,15000,15000,15000,0
|
|
20230620,170600,1109217130,15000,15000,15000,15000,0
|
|
20230620,170500,1109217130,15000,15000,15000,15000,0
|
|
20230620,170400,1109217130,15000,15000,15000,15000,0
|
|
20230620,170300,1109217130,15000,15000,15000,15000,0
|
|
20230620,170200,1109217130,15000,15000,15000,15000,0
|
|
20230620,170100,1109217130,15000,15000,15000,15000,0
|
|
20230620,170000,1109217130,15000,15000,15000,15000,0
|
|
20230620,165900,1109217130,15000,15000,15000,15000,0
|
|
20230620,165800,1109217130,15000,15000,15000,15000,0
|
|
20230620,165700,1109217130,15000,15000,15000,15000,0
|
|
20230620,165600,1109217130,15000,15000,15000,15000,0
|
|
20230620,165500,1109217130,15000,15000,15000,15000,0
|
|
20230620,165400,1109217130,15000,15000,15000,15000,0
|
|
20230620,165300,1109217130,15000,15000,15000,15000,0
|
|
20230620,165200,1109217130,15000,15000,15000,15000,0
|
|
20230620,165100,1109217130,15000,15000,15000,15000,0
|
|
20230620,165000,1109217130,15000,15000,15000,15000,0
|
|
20230620,164900,1109217130,15000,15000,15000,15000,0
|
|
20230620,164800,1109217130,15000,15000,15000,15000,0
|
|
20230620,164700,1109217130,15000,15000,15000,15000,1551
|
|
20230620,164600,1109217130,15000,15000,15000,15000,0
|
|
20230620,164500,1109217130,15000,15000,15000,15000,0
|
|
20230620,164400,1109217130,15000,15000,15000,15000,0
|
|
20230620,164300,1109217130,15000,15000,15000,15000,0
|
|
20230620,164200,1109217130,15000,15000,15000,15000,0
|
|
20230620,164100,1109217130,15000,15000,15000,15000,0
|
|
20230620,164000,1109217130,15000,15000,15000,15000,0
|
|
20230620,163900,1109217130,15000,15000,15000,15000,0
|
|
20230620,163800,1109217130,15000,15000,15000,15000,0
|
|
20230620,163700,1109217130,15000,15000,15000,15000,0
|
|
20230620,163600,1109217130,15000,15000,15000,15000,0
|
|
20230620,163500,1109217130,15000,15000,15000,15000,0
|
|
20230620,163400,1109217130,15000,15000,15000,15000,0
|
|
20230620,163300,1109217130,15000,15000,15000,15000,0
|
|
20230620,163200,1109217130,15000,15000,15000,15000,0
|
|
20230620,163100,1109217130,15000,15000,15000,15000,0
|
|
20230620,163000,1109217130,15000,15000,15000,15000,0
|
|
20230620,162900,1109217130,15000,15000,15000,15000,0
|
|
20230620,162800,1109217130,15000,15000,15000,15000,0
|
|
20230620,162700,1109217130,15000,15000,15000,15000,0
|
|
20230620,162600,1109217130,15000,15000,15000,15000,0
|
|
20230620,162500,1109217130,15000,15000,15000,15000,0
|
|
20230620,162400,1109217130,15000,15000,15000,15000,0
|
|
20230620,162300,1109217130,15000,15000,15000,15000,0
|
|
20230620,162200,1109217130,15000,15000,15000,15000,0
|
|
20230620,162100,1109217130,15000,15000,15000,15000,0
|
|
20230620,162000,1109217130,15000,15000,15000,15000,0
|
|
20230620,161900,1109217130,15000,15000,15000,15000,0
|
|
20230620,161800,1109217130,15000,15000,15000,15000,0
|
|
20230620,161700,1109217130,15000,15000,15000,15000,1551
|
|
20230620,161600,1109217130,15000,15000,15000,15000,0
|
|
20230620,161500,1109217130,15000,15000,15000,15000,0
|
|
20230620,161400,1109217130,15000,15000,15000,15000,0
|
|
20230620,161300,1109217130,15000,15000,15000,15000,0
|
|
20230620,161200,1109217130,15000,15000,15000,15000,0
|
|
20230620,161100,1109217130,15000,15000,15000,15000,0
|
|
20230620,161000,1109217130,15000,15000,15000,15000,0
|
|
20230620,160900,1109217130,15000,15000,15000,15000,0
|
|
20230620,160800,1109217130,15000,15000,15000,15000,0
|
|
20230620,160700,1109217130,15000,15000,15000,15000,0
|
|
20230620,160600,1109217130,15000,15000,15000,15000,0
|
|
20230620,160500,1109217130,15000,15000,15000,15000,0
|
|
20230620,160400,1109217130,15000,15000,15000,15000,0
|
|
20230620,160300,1109217130,15000,15000,15000,15000,0
|
|
20230620,160200,1109217130,15000,15000,15000,15000,0
|
|
20230620,160100,1109217130,15000,15000,15000,15000,0
|
|
20230620,160000,1109217130,15000,15000,15000,15000,0
|
|
20230620,155900,1109217130,15000,15000,15000,15000,0
|
|
20230620,155800,1109217130,15000,15000,15000,15000,0
|
|
20230620,155700,1109217130,15000,15000,15000,15000,0
|
|
20230620,155600,1109217130,15000,15000,15000,15000,0
|
|
20230620,155500,1109217130,15000,15000,15000,15000,0
|
|
20230620,155400,1109217130,15000,15000,15000,15000,0
|
|
20230620,155300,1109217130,15000,15000,15000,15000,0
|
|
20230620,155200,1109217130,15000,15000,15000,15000,0
|
|
20230620,155100,1109217130,15000,15000,15000,15000,0
|
|
20230620,155000,1109217130,15000,15000,15000,15000,0
|
|
20230620,154900,1109217130,15000,15000,15000,15000,0
|
|
20230620,154800,1109217130,15000,15000,15000,15000,0
|
|
20230620,154700,1109217130,15000,15000,15000,15000,1551
|
|
20230620,154600,1109217130,15000,15000,15000,15000,0
|
|
20230620,154500,1109217130,15000,15000,15000,15000,0
|
|
20230620,154400,1109217130,15000,15000,15000,15000,0
|
|
20230620,154300,1109217130,15000,15000,15000,15000,0
|
|
20230620,154200,1109217130,15000,15000,15000,15000,0
|
|
20230620,154100,1109217130,15000,15000,15000,15000,0
|
|
20230620,154000,1109217130,15000,15000,15000,15000,0
|
|
20230620,153900,1109217130,15000,15000,15000,15000,0
|
|
20230620,153800,1109217130,15000,15000,15000,15000,0
|
|
20230620,153700,1109217130,15000,15000,15000,15000,0
|
|
20230620,153600,1109217130,15000,15000,15000,15000,0
|
|
20230620,153500,1109217130,15000,15000,15000,15000,0
|
|
20230620,153400,1109217130,15000,15000,15000,15000,0
|
|
20230620,153300,1109217130,15000,15000,15000,15000,0
|
|
20230620,153200,1109217130,15000,15000,15000,15000,0
|
|
20230620,153100,1109217130,15000,15000,15000,15000,0
|
|
20230620,153000,1109217130,15000,15000,15000,15000,1551
|
|
20230620,152900,1085952130,15020,15020,15020,15020,0
|
|
20230620,152800,1085952130,15020,15020,15020,15020,0
|
|
20230620,152700,1085952130,15020,15020,15020,15020,0
|
|
20230620,152600,1085952130,15020,15020,15020,15020,0
|
|
20230620,152500,1085952130,15020,15020,15020,15020,0
|
|
20230620,152400,1085952130,15020,15020,15020,15020,0
|
|
20230620,152300,1085952130,15020,15020,15020,15020,0
|
|
20230620,152200,1085952130,15020,15020,15020,15020,0
|
|
20230620,152100,1085952130,15020,15020,15020,15020,0
|
|
20230620,152000,1085952130,15020,15020,15020,15020,0
|
|
20230620,151900,1085952130,15020,15010,15020,15010,119
|
|
20230620,151800,1084165280,15010,15010,15010,15010,750
|
|
20230620,151700,1072907780,15020,15010,15020,15010,212
|
|
20230620,151600,1069723760,15020,15020,15020,15010,209
|
|
20230620,151500,1066585910,15020,15020,15020,15020,127
|
|
20230620,151400,1064678370,15020,15020,15020,15020,60
|
|
20230620,151300,1063777170,15030,15020,15030,15010,329
|
|
20230620,151200,1058836090,15020,15020,15020,15020,56
|
|
20230620,151100,1057994970,15030,15020,15030,15020,605
|
|
20230620,151000,1048906120,15020,15020,15020,15020,237
|
|
20230620,150900,1045346380,15020,15020,15020,15020,208
|
|
20230620,150800,1042222220,15010,15020,15020,15010,747
|
|
20230620,150700,1031007610,15020,15020,15020,15020,387
|
|
20230620,150600,1025194870,15020,15020,15020,15020,325
|
|
20230620,150500,1020313370,15020,15020,15020,15020,102
|
|
20230620,150400,1018781330,15020,15010,15020,15010,811
|
|
20230620,150300,1006600230,15020,15020,15020,15020,470
|
|
20230620,150200,999540830,15020,15020,15020,15020,414
|
|
20230620,150100,993322550,15020,15020,15020,15020,175
|
|
20230620,150000,990694050,15030,15020,15030,15020,286
|
|
20230620,145900,986395990,15030,15030,15030,15020,2060
|
|
20230620,145800,955444700,15030,15030,15030,15020,88
|
|
20230620,145700,954122680,15020,15030,15030,15020,1596
|
|
20230620,145600,930143490,15030,15030,15030,15030,249
|
|
20230620,145500,926401020,15030,15030,15030,15030,98
|
|
20230620,145400,924928080,15030,15030,15030,15030,544
|
|
20230620,145300,916751760,15040,15030,15040,15030,129
|
|
20230620,145200,914812840,15040,15040,15040,15030,107
|
|
20230620,145100,913203590,15040,15030,15040,15030,532
|
|
20230620,145000,905207270,15030,15040,15040,15030,105
|
|
20230620,144900,903629070,15040,15040,15040,15040,6
|
|
20230620,144800,903538830,15040,15040,15040,15030,98
|
|
20230620,144700,902065680,15040,15040,15040,15040,14
|
|
20230620,144600,901855120,15040,15030,15040,15030,222
|
|
20230620,144500,898518440,15040,15040,15040,15040,81
|
|
20230620,144400,897300200,15030,15050,15050,15030,858
|
|
20230620,144300,884393420,15050,15050,15050,15050,1009
|
|
20230620,144200,869207970,15050,15050,15050,15050,124
|
|
20230620,144100,867341770,15050,15050,15050,15050,146
|
|
20230620,144000,865144470,15060,15060,15060,15060,59
|
|
20230620,143900,864255930,15050,15060,15060,15050,69
|
|
20230620,143800,863217410,15060,15060,15060,15050,1350
|
|
20230620,143700,842891200,15060,15070,15070,15060,6
|
|
20230620,143600,842800790,15070,15070,15070,15060,635
|
|
20230620,143500,833236540,15070,15070,15070,15070,0
|
|
20230620,143400,833236540,15070,15070,15070,15070,0
|
|
20230620,143300,833236540,15070,15060,15070,15060,3
|
|
20230620,143200,833191340,15070,15070,15070,15070,1
|
|
20230620,143100,833176270,15060,15060,15060,15060,62
|
|
20230620,143000,832242550,15070,15070,15070,15070,164
|
|
20230620,142900,829771070,15060,15060,15060,15060,81
|
|
20230620,142800,828551210,15060,15060,15060,15060,0
|
|
20230620,142700,828551210,15060,15060,15060,15060,0
|
|
20230620,142600,828551210,15060,15060,15060,15060,1
|
|
20230620,142500,828536150,15060,15070,15070,15060,272
|
|
20230620,142400,824439300,15070,15060,15070,15060,172
|
|
20230620,142300,821847880,15060,15060,15070,15060,1811
|
|
20230620,142200,794572260,15050,15060,15060,15050,64
|
|
20230620,142100,793609050,15060,15060,15060,15060,771
|
|
20230620,142000,781997790,15070,15070,15070,15070,0
|
|
20230620,141900,781997790,15070,15060,15070,15060,553
|
|
20230620,141800,773669010,15060,15060,15060,15060,372
|
|
20230620,141700,768066690,15070,15070,15070,15070,11
|
|
20230620,141600,767900920,15070,15060,15070,15060,274
|
|
20230620,141500,763772890,15070,15070,15070,15070,30
|
|
20230620,141400,763320790,15070,15070,15070,15070,820
|
|
20230620,141300,750963390,15080,15070,15080,15070,326
|
|
20230620,141200,746049790,15070,15070,15070,15070,62
|
|
20230620,141100,745115450,15080,15080,15080,15080,10
|
|
20230620,141000,744964650,15080,15080,15080,15080,21
|
|
20230620,140900,744647970,15080,15080,15080,15070,373
|
|
20230620,140800,739026130,15080,15080,15080,15080,5
|
|
20230620,140700,738950730,15070,15070,15070,15070,0
|
|
20230620,140600,738950730,15070,15080,15080,15070,34
|
|
20230620,140500,738438250,15080,15080,15080,15080,0
|
|
20230620,140400,738438250,15080,15070,15080,15070,237
|
|
20230620,140300,734866150,15080,15080,15080,15080,1
|
|
20230620,140200,734851070,15070,15070,15070,15070,51
|
|
20230620,140100,734082500,15080,15080,15080,15080,14
|
|
20230620,140000,733871380,15080,15080,15080,15080,12
|
|
20230620,135900,733690420,15080,15080,15080,15080,2
|
|
20230620,135800,733660260,15080,15080,15090,15080,33
|
|
20230620,135700,733162530,15090,15080,15090,15080,1326
|
|
20230620,135600,713166040,15080,15080,15080,15080,0
|
|
20230620,135500,713166040,15080,15080,15080,15080,10
|
|
20230620,135400,713015240,15080,15080,15080,15080,344
|
|
20230620,135300,707827720,15080,15080,15080,15080,39
|
|
20230620,135200,707239600,15090,15090,15090,15090,277
|
|
20230620,135100,703059670,15090,15090,15090,15090,0
|
|
20230620,135000,703059670,15090,15090,15090,15090,191
|
|
20230620,134900,700177480,15080,15110,15110,15080,421
|
|
20230620,134800,693821760,15110,15110,15110,15110,0
|
|
20230620,134700,693821760,15110,15110,15110,15110,15
|
|
20230620,134600,693595110,15110,15110,15110,15110,0
|
|
20230620,134500,693595110,15110,15110,15110,15110,20
|
|
20230620,134400,693292910,15110,15110,15110,15110,0
|
|
20230620,134300,693292910,15110,15110,15110,15110,0
|
|
20230620,134200,693292910,15110,15100,15110,15100,203
|
|
20230620,134100,690225600,15110,15110,15110,15110,8
|
|
20230620,134000,690104720,15110,15110,15110,15110,0
|
|
20230620,133900,690104720,15110,15110,15110,15110,0
|
|
20230620,133800,690104720,15110,15110,15110,15110,0
|
|
20230620,133700,690104720,15110,15110,15110,15110,0
|
|
20230620,133600,690104720,15110,15110,15110,15110,0
|
|
20230620,133500,690104720,15110,15110,15110,15110,0
|
|
20230620,133400,690104720,15110,15110,15110,15110,0
|
|
20230620,133300,690104720,15110,15110,15110,15110,0
|
|
20230620,133200,690104720,15110,15110,15110,15110,199
|
|
20230620,133100,687097830,15110,15110,15110,15110,0
|
|
20230620,133000,687097830,15110,15100,15110,15100,24
|
|
20230620,132900,686735330,15100,15100,15100,15100,6
|
|
20230620,132800,686644730,15120,15090,15120,15090,175
|
|
20230620,132700,684002480,15120,15120,15120,15120,0
|
|
20230620,132600,684002480,15120,15120,15120,15120,0
|
|
20230620,132500,684002480,15120,15120,15120,15120,0
|
|
20230620,132400,684002480,15120,15120,15120,15120,0
|
|
20230620,132300,684002480,15120,15120,15120,15120,10
|
|
20230620,132200,683851280,15120,15120,15120,15120,0
|
|
20230620,132100,683851280,15120,15120,15120,15120,50
|
|
20230620,132000,683095280,15120,15110,15120,15110,158
|
|
20230620,131900,680707340,15120,15090,15120,15090,740
|
|
20230620,131800,669538380,15080,15090,15090,15080,113
|
|
20230620,131700,667833830,15090,15080,15090,15080,83
|
|
20230620,131600,666582160,15090,15090,15090,15090,0
|
|
20230620,131500,666582160,15090,15090,15090,15090,1
|
|
20230620,131400,666567070,15090,15090,15090,15090,0
|
|
20230620,131300,666567070,15090,15080,15090,15080,156
|
|
20230620,131200,664214090,15080,15080,15080,15080,0
|
|
20230620,131100,664214090,15080,15090,15090,15080,6
|
|
20230620,131000,664123560,15090,15090,15090,15090,200
|
|
20230620,130900,661105560,15090,15090,15090,15090,0
|
|
20230620,130800,661105560,15090,15090,15090,15080,1097
|
|
20230620,130700,644562580,15080,15090,15090,15080,90
|
|
20230620,130600,643204880,15090,15090,15090,15080,135
|
|
20230620,130500,641168520,15090,15090,15090,15090,1
|
|
20230620,130400,641153430,15090,15090,15090,15090,0
|
|
20230620,130300,641153430,15090,15090,15090,15090,13
|
|
20230620,130200,640957260,15090,15090,15090,15090,0
|
|
20230620,130100,640957260,15090,15090,15090,15090,200
|
|
20230620,130000,637939260,15090,15100,15100,15080,653
|
|
20230620,125900,628084860,15100,15100,15100,15100,52
|
|
20230620,125800,627299660,15110,15110,15110,15100,63
|
|
20230620,125700,626347930,15100,15100,15110,15100,484
|
|
20230620,125600,619037980,15100,15100,15100,15100,6
|
|
20230620,125500,618947380,15100,15110,15110,15100,581
|
|
20230620,125400,610169310,15110,15120,15120,15100,66
|
|
20230620,125300,609171660,15120,15120,15120,15120,16
|
|
20230620,125200,608929740,15120,15070,15120,15070,2526
|
|
20230620,125100,570830600,15070,15070,15070,15070,0
|
|
20230620,125000,570830600,15070,15070,15070,15070,0
|
|
20230620,124900,570830600,15070,15070,15070,15070,264
|
|
20230620,124800,566852120,15080,15080,15080,15080,14
|
|
20230620,124700,566641000,15070,15070,15070,15070,0
|
|
20230620,124600,566641000,15070,15080,15080,15070,3
|
|
20230620,124500,566595770,15080,15080,15080,15080,11
|
|
20230620,124400,566429890,15070,15070,15070,15070,2
|
|
20230620,124300,566399750,15070,15080,15080,15070,206
|
|
20230620,124200,563295230,15070,15070,15070,15070,50
|
|
20230620,124100,562541730,15070,15080,15080,15070,52
|
|
20230620,124000,561758080,15070,15070,15070,15070,50
|
|
20230620,123900,561004580,15070,15070,15070,15070,1
|
|
20230620,123800,560989510,15080,15080,15080,15070,172
|
|
20230620,123700,558396630,15080,15080,15080,15080,78
|
|
20230620,123600,557220390,15070,15070,15070,15070,2
|
|
20230620,123500,557190250,15080,15080,15080,15080,1
|
|
20230620,123400,557175170,15070,15070,15070,15070,0
|
|
20230620,123300,557175170,15070,15070,15070,15070,1
|
|
20230620,123200,557160100,15080,15080,15080,15080,15
|
|
20230620,123100,556933900,15070,15070,15070,15070,1
|
|
20230620,123000,556918830,15080,15080,15080,15080,2
|
|
20230620,122900,556888670,15080,15080,15080,15080,81
|
|
20230620,122800,555667190,15070,15080,15080,15070,57
|
|
20230620,122700,554808150,15070,15070,15070,15070,101
|
|
20230620,122600,553286080,15080,15080,15080,15080,223
|
|
20230620,122500,549923240,15070,15080,15080,15070,139
|
|
20230620,122400,547827130,15080,15080,15080,15080,0
|
|
20230620,122300,547827130,15080,15080,15080,15070,446
|
|
20230620,122200,541104460,15080,15080,15080,15080,0
|
|
20230620,122100,541104460,15080,15080,15080,15080,5
|
|
20230620,122000,541029060,15070,15080,15080,15070,55
|
|
20230620,121900,540199680,15080,15080,15080,15080,12
|
|
20230620,121800,540018720,15070,15070,15070,15070,9
|
|
20230620,121700,539883090,15080,15070,15080,15070,273
|
|
20230620,121600,535766590,15070,15070,15070,15070,0
|
|
20230620,121500,535766590,15070,15080,15080,15070,2
|
|
20230620,121400,535736440,15080,15080,15080,15080,8
|
|
20230620,121300,535615800,15080,15080,15080,15080,20
|
|
20230620,121200,535314200,15070,15080,15080,15070,3
|
|
20230620,121100,535268980,15080,15080,15080,15080,1
|
|
20230620,121000,535253900,15070,15070,15070,15070,1
|
|
20230620,120900,535238830,15080,15080,15080,15080,8
|
|
20230620,120800,535118190,15070,15070,15070,15070,0
|
|
20230620,120700,535118190,15070,15070,15070,15070,1
|
|
20230620,120600,535103120,15070,15070,15070,15070,0
|
|
20230620,120500,535103120,15070,15070,15070,15070,2
|
|
20230620,120400,535072980,15070,15070,15070,15070,26
|
|
20230620,120300,534681160,15080,15080,15080,15080,0
|
|
20230620,120200,534681160,15080,15070,15080,15070,2
|
|
20230620,120100,534651010,15080,15080,15080,15080,296
|
|
20230620,120000,530187330,15080,15080,15080,15080,902
|
|
20230620,115900,516585170,15070,15070,15070,15070,1
|
|
20230620,115800,516570100,15080,15080,15080,15080,83
|
|
20230620,115700,515318460,15070,15070,15070,15070,2
|
|
20230620,115600,515288320,15080,15080,15080,15080,325
|
|
20230620,115500,510387320,15070,15070,15080,15070,603
|
|
20230620,115400,501295180,15070,15070,15070,15070,1
|
|
20230620,115300,501280110,15070,15070,15070,15070,0
|
|
20230620,115200,501280110,15070,15080,15080,15070,611
|
|
20230620,115100,492067230,15070,15080,15080,15070,451
|
|
20230620,115000,485267040,15070,15070,15070,15070,0
|
|
20230620,114900,485267040,15070,15070,15070,15070,26
|
|
20230620,114800,484875220,15070,15070,15070,15070,0
|
|
20230620,114700,484875220,15070,15070,15070,15070,0
|
|
20230620,114600,484875220,15070,15070,15070,15070,4
|
|
20230620,114500,484814940,15070,15070,15070,15070,0
|
|
20230620,114400,484814940,15070,15070,15070,15070,1
|
|
20230620,114300,484799870,15080,15080,15080,15080,461
|
|
20230620,114200,477847990,15080,15080,15080,15080,3
|
|
20230620,114100,477802750,15080,15070,15080,15070,6
|
|
20230620,114000,477712320,15070,15070,15070,15070,0
|
|
20230620,113900,477712320,15070,15070,15070,15070,71
|
|
20230620,113800,476642350,15070,15070,15070,15070,114
|
|
20230620,113700,474924370,15070,15070,15070,15070,0
|
|
20230620,113600,474924370,15070,15080,15080,15070,468
|
|
20230620,113500,467867910,15070,15070,15070,15070,0
|
|
20230620,113400,467867910,15070,15070,15070,15070,0
|
|
20230620,113300,467867910,15070,15070,15070,15070,0
|
|
20230620,113200,467867910,15070,15080,15080,15070,116
|
|
20230620,113100,466119450,15080,15080,15080,15080,7
|
|
20230620,113000,466013890,15080,15080,15080,15080,0
|
|
20230620,112900,466013890,15080,15080,15080,15080,0
|
|
20230620,112800,466013890,15080,15080,15080,15080,0
|
|
20230620,112700,466013890,15080,15080,15080,15080,0
|
|
20230620,112600,466013890,15080,15080,15080,15080,0
|
|
20230620,112500,466013890,15080,15080,15080,15080,1
|
|
20230620,112400,465998810,15080,15080,15080,15080,1
|
|
20230620,112300,465983730,15080,15080,15080,15080,10
|
|
20230620,112200,465832930,15080,15080,15080,15080,101
|
|
20230620,112100,464309850,15070,15070,15070,15070,0
|
|
20230620,112000,464309850,15070,15070,15070,15070,50
|
|
20230620,111900,463556350,15070,15070,15070,15070,0
|
|
20230620,111800,463556350,15070,15070,15070,15070,0
|
|
20230620,111700,463556350,15070,15080,15080,15070,351
|
|
20230620,111600,458266210,15080,15080,15080,15080,1
|
|
20230620,111500,458251130,15080,15080,15080,15080,1
|
|
20230620,111400,458236050,15080,15080,15080,15080,0
|
|
20230620,111300,458236050,15080,15080,15080,15080,1
|
|
20230620,111200,458220970,15080,15070,15080,15070,256
|
|
20230620,111100,454363010,15080,15080,15080,15080,15
|
|
20230620,111000,454136810,15080,15070,15080,15070,432
|
|
20230620,110900,447622860,15080,15080,15080,15080,0
|
|
20230620,110800,447622860,15080,15080,15080,15080,20
|
|
20230620,110700,447321260,15080,15080,15080,15080,20
|
|
20230620,110600,447019660,15080,15080,15080,15080,14
|
|
20230620,110500,446808540,15080,15080,15080,15080,0
|
|
20230620,110400,446808540,15080,15080,15080,15080,2
|
|
20230620,110300,446778380,15070,15070,15070,15070,0
|
|
20230620,110200,446778380,15070,15080,15090,15070,597
|
|
20230620,110100,437778210,15090,15090,15090,15090,11
|
|
20230620,110000,437612220,15090,15090,15090,15080,350
|
|
20230620,105900,432333320,15090,15090,15090,15090,36
|
|
20230620,105800,431790080,15090,15090,15090,15090,100
|
|
20230620,105700,430281080,15090,15090,15090,15090,1
|
|
20230620,105600,430265990,15090,15060,15090,15060,887
|
|
20230620,105500,416906590,15060,15080,15080,15050,2904
|
|
20230620,105400,373144720,15090,15090,15090,15090,411
|
|
20230620,105300,366942730,15090,15090,15090,15090,0
|
|
20230620,105200,366942730,15090,15090,15090,15090,7
|
|
20230620,105100,366837100,15090,15090,15090,15090,2
|
|
20230620,105000,366806920,15090,15090,15090,15090,1
|
|
20230620,104900,366791830,15090,15090,15090,15090,31
|
|
20230620,104800,366324040,15080,15090,15090,15080,129
|
|
20230620,104700,364378700,15080,15080,15080,15080,0
|
|
20230620,104600,364378700,15080,15090,15100,15080,1027
|
|
20230620,104500,348876120,15100,15100,15100,15100,546
|
|
20230620,104400,340631520,15100,15100,15100,15100,80
|
|
20230620,104300,339423520,15100,15100,15100,15100,2
|
|
20230620,104200,339393320,15100,15100,15110,15100,347
|
|
20230620,104100,334153110,15100,15100,15100,15100,0
|
|
20230620,104000,334153110,15100,15100,15100,15100,3
|
|
20230620,103900,334107810,15100,15100,15100,15100,1
|
|
20230620,103800,334092710,15110,15110,15110,15110,0
|
|
20230620,103700,334092710,15110,15110,15110,15110,137
|
|
20230620,103600,332022640,15110,15110,15120,15110,377
|
|
20230620,103500,326325640,15120,15110,15120,15110,41
|
|
20230620,103400,325706030,15110,15110,15110,15110,62
|
|
20230620,103300,324769210,15120,15120,15120,15120,33
|
|
20230620,103200,324270250,15120,15120,15120,15120,5
|
|
20230620,103100,324194650,15120,15110,15120,15110,292
|
|
20230620,103000,319781770,15110,15110,15110,15110,0
|
|
20230620,102900,319781770,15110,15110,15110,15110,1
|
|
20230620,102800,319766660,15110,15110,15110,15110,11
|
|
20230620,102700,319600450,15100,15100,15100,15100,799
|
|
20230620,102600,307535550,15090,15090,15090,15090,0
|
|
20230620,102500,307535550,15090,15090,15090,15090,0
|
|
20230620,102400,307535550,15090,15090,15090,15090,0
|
|
20230620,102300,307535550,15090,15100,15100,15090,60
|
|
20230620,102200,306630000,15100,15100,15100,15100,20
|
|
20230620,102100,306328000,15100,15100,15100,15100,0
|
|
20230620,102000,306328000,15100,15100,15100,15100,100
|
|
20230620,101900,304818000,15100,15100,15100,15100,25
|
|
20230620,101800,304440500,15100,15090,15100,15080,107
|
|
20230620,101700,302825930,15100,15100,15100,15100,2
|
|
20230620,101600,302795730,15100,15100,15100,15090,554
|
|
20230620,101500,294435000,15090,15090,15090,15090,157
|
|
20230620,101400,292065870,15090,15100,15120,15090,42
|
|
20230620,101300,291431670,15120,15120,15120,15120,0
|
|
20230620,101200,291431670,15120,15120,15120,15120,0
|
|
20230620,101100,291431670,15120,15080,15120,15080,404
|
|
20230620,101000,285337750,15060,15080,15100,15060,1254
|
|
20230620,100900,266427820,15070,15070,15070,15070,0
|
|
20230620,100800,266427820,15070,15070,15070,15070,148
|
|
20230620,100700,264197460,15070,15070,15070,15070,0
|
|
20230620,100600,264197460,15070,15070,15070,15070,465
|
|
20230620,100500,257189910,15070,15080,15080,15070,81
|
|
20230620,100400,255969050,15080,15080,15080,15080,11
|
|
20230620,100300,255803170,15080,15080,15090,15080,414
|
|
20230620,100200,249556930,15080,15080,15080,15080,82
|
|
20230620,100100,248320370,15080,15080,15080,15080,167
|
|
20230620,100000,245802010,15080,15080,15090,15080,364
|
|
20230620,095900,240309380,15080,15090,15090,15080,630
|
|
20230620,095800,230808450,15100,15090,15100,15090,5
|
|
20230620,095700,230732980,15090,15090,15090,15090,157
|
|
20230620,095600,228363850,15100,15100,15100,15100,2
|
|
20230620,095500,228333650,15100,15100,15100,15100,3
|
|
20230620,095400,228288350,15100,15100,15100,15100,8
|
|
20230620,095300,228167550,15090,15100,15110,15090,182
|
|
20230620,095200,225420270,15100,15100,15100,15100,0
|
|
20230620,095100,225420270,15100,15100,15100,15100,5
|
|
20230620,095000,225344770,15100,15120,15130,15100,23
|
|
20230620,094900,224997160,15120,15100,15130,15100,761
|
|
20230620,094800,213504720,15130,15130,15130,15130,4
|
|
20230620,094700,213444200,15130,15130,15130,15130,0
|
|
20230620,094600,213444200,15130,15130,15130,15130,0
|
|
20230620,094500,213444200,15130,15130,15130,15130,0
|
|
20230620,094400,213444200,15130,15090,15130,15090,385
|
|
20230620,094300,207632120,15090,15080,15090,15080,74
|
|
20230620,094200,206515910,15080,15110,15110,15080,94
|
|
20230620,094100,205096940,15100,15140,15140,15100,12
|
|
20230620,094000,204915550,15140,15070,15140,15070,67
|
|
20230620,093900,203904730,15140,15140,15140,15140,0
|
|
20230620,093800,203904730,15140,15080,15140,15080,238
|
|
20230620,093700,200313330,15080,15130,15130,15070,318
|
|
20230620,093600,195518900,15140,15100,15140,15080,306
|
|
20230620,093500,190901100,15150,15080,15150,15050,919
|
|
20230620,093400,177047150,15140,15070,15150,15070,405
|
|
20230620,093300,170940200,15090,15080,15150,15050,585
|
|
20230620,093200,162118480,15160,15160,15160,15090,233
|
|
20230620,093100,158594090,15160,15060,15160,15050,2975
|
|
20230620,093000,113787420,15060,15090,15100,15040,408
|
|
20230620,092900,107640740,15100,15100,15100,15030,666
|
|
20230620,092800,97611980,15090,15110,15110,15090,96
|
|
20230620,092700,96162390,15110,15110,15110,15110,54
|
|
20230620,092600,95346450,15120,15120,15120,15120,2
|
|
20230620,092500,95316210,15120,15120,15160,15120,631
|
|
20230620,092400,85771150,15160,15160,15170,15160,14
|
|
20230620,092300,85558810,15110,15160,15170,15110,99
|
|
20230620,092200,84060250,15100,15140,15140,15100,430
|
|
20230620,092100,77563330,15140,15160,15180,15100,193
|
|
20230620,092000,74639880,15050,15110,15170,15050,906
|
|
20230620,091900,60986130,15100,15100,15100,15100,66
|
|
20230620,091800,59989530,15100,15070,15170,15050,557
|
|
20230620,091700,51591410,15170,15100,15170,15080,1090
|
|
20230620,091600,35135500,15100,15150,15150,15100,126
|
|
20230620,091500,33232840,15150,15110,15180,15110,231
|
|
20230620,091400,29740340,15110,15140,15140,15110,12
|
|
20230620,091300,29558960,15140,15110,15180,15110,65
|
|
20230620,091200,28575280,15110,15080,15110,15080,14
|
|
20230620,091100,28363770,15190,15140,15190,15140,11
|
|
20230620,091000,28196880,15090,15150,15150,15080,239
|
|
20230620,090900,24588780,15150,15150,15210,15110,343
|
|
20230620,090800,19384670,15110,15110,15150,15110,180
|
|
20230620,090700,16663470,15100,15100,15100,15100,100
|
|
20230620,090600,15153470,15100,15110,15110,15100,86
|
|
20230620,090500,13854680,15100,15120,15130,15100,124
|
|
20230620,090400,11981080,15120,15150,15150,15120,79
|
|
20230620,090300,10785880,15120,15130,15150,15120,315
|
|
20230620,090200,6021660,15120,15150,15150,15120,67
|
|
20230620,090100,5007620,15150,15150,15150,15150,6
|
|
20230620,090000,4916720,15210,15150,15210,15080,325
|