608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,190500,365208500,13900,13900,13900,13900,281
|
|
20230619,190400,365208500,13900,13900,13900,13900,0
|
|
20230619,190300,365208500,13900,13900,13900,13900,0
|
|
20230619,190200,365208500,13900,13900,13900,13900,0
|
|
20230619,190100,365208500,13900,13900,13900,13900,0
|
|
20230619,190000,365208500,13900,13900,13900,13900,0
|
|
20230619,185900,365208500,13900,13900,13900,13900,0
|
|
20230619,185800,365208500,13900,13900,13900,13900,0
|
|
20230619,185700,365208500,13900,13900,13900,13900,0
|
|
20230619,185600,365208500,13900,13900,13900,13900,0
|
|
20230619,185500,365208500,13900,13900,13900,13900,0
|
|
20230619,185400,365208500,13900,13900,13900,13900,0
|
|
20230619,185300,365208500,13900,13900,13900,13900,0
|
|
20230619,185200,365208500,13900,13900,13900,13900,0
|
|
20230619,185100,365208500,13900,13900,13900,13900,0
|
|
20230619,185000,365208500,13900,13900,13900,13900,0
|
|
20230619,184900,365208500,13900,13900,13900,13900,0
|
|
20230619,184800,365208500,13900,13900,13900,13900,0
|
|
20230619,184700,365208500,13900,13900,13900,13900,0
|
|
20230619,184600,365208500,13900,13900,13900,13900,0
|
|
20230619,184500,365208500,13900,13900,13900,13900,0
|
|
20230619,184400,365208500,13900,13900,13900,13900,0
|
|
20230619,184300,365208500,13900,13900,13900,13900,0
|
|
20230619,184200,365208500,13900,13900,13900,13900,0
|
|
20230619,184100,365208500,13900,13900,13900,13900,0
|
|
20230619,184000,365208500,13900,13900,13900,13900,0
|
|
20230619,183900,365208500,13900,13900,13900,13900,0
|
|
20230619,183800,365208500,13900,13900,13900,13900,0
|
|
20230619,183700,365208500,13900,13900,13900,13900,0
|
|
20230619,183600,365208500,13900,13900,13900,13900,0
|
|
20230619,183500,365208500,13900,13900,13900,13900,281
|
|
20230619,183400,365208500,13900,13900,13900,13900,0
|
|
20230619,183300,365208500,13900,13900,13900,13900,0
|
|
20230619,183200,365208500,13900,13900,13900,13900,0
|
|
20230619,183100,365208500,13900,13900,13900,13900,0
|
|
20230619,183000,365208500,13900,13900,13900,13900,0
|
|
20230619,182900,365208500,13900,13900,13900,13900,0
|
|
20230619,182800,365208500,13900,13900,13900,13900,0
|
|
20230619,182700,365208500,13900,13900,13900,13900,0
|
|
20230619,182600,365208500,13900,13900,13900,13900,0
|
|
20230619,182500,365208500,13900,13900,13900,13900,0
|
|
20230619,182400,365208500,13900,13900,13900,13900,0
|
|
20230619,182300,365208500,13900,13900,13900,13900,0
|
|
20230619,182200,365208500,13900,13900,13900,13900,0
|
|
20230619,182100,365208500,13900,13900,13900,13900,0
|
|
20230619,182000,365208500,13900,13900,13900,13900,0
|
|
20230619,181900,365208500,13900,13900,13900,13900,0
|
|
20230619,181800,365208500,13900,13900,13900,13900,0
|
|
20230619,181700,365208500,13900,13900,13900,13900,0
|
|
20230619,181600,365208500,13900,13900,13900,13900,0
|
|
20230619,181500,365208500,13900,13900,13900,13900,0
|
|
20230619,181400,365208500,13900,13900,13900,13900,0
|
|
20230619,181300,365208500,13900,13900,13900,13900,0
|
|
20230619,181200,365208500,13900,13900,13900,13900,0
|
|
20230619,181100,365208500,13900,13900,13900,13900,0
|
|
20230619,181000,365208500,13900,13900,13900,13900,0
|
|
20230619,180900,365208500,13900,13900,13900,13900,0
|
|
20230619,180800,365208500,13900,13900,13900,13900,0
|
|
20230619,180700,365208500,13900,13900,13900,13900,0
|
|
20230619,180600,365208500,13900,13900,13900,13900,0
|
|
20230619,180500,365208500,13900,13900,13900,13900,281
|
|
20230619,180400,365208500,13900,13900,13900,13900,0
|
|
20230619,180300,365208500,13900,13900,13900,13900,0
|
|
20230619,180200,365208500,13900,13900,13900,13900,0
|
|
20230619,180100,365208500,13900,13900,13900,13900,0
|
|
20230619,180000,365208500,13900,13900,13900,13900,0
|
|
20230619,175900,365208500,13900,13900,13900,13900,0
|
|
20230619,175800,365208500,13900,13900,13900,13900,0
|
|
20230619,175700,365208500,13900,13900,13900,13900,0
|
|
20230619,175600,365208500,13900,13900,13900,13900,0
|
|
20230619,175500,365208500,13900,13900,13900,13900,0
|
|
20230619,175400,365208500,13900,13900,13900,13900,0
|
|
20230619,175300,365208500,13900,13900,13900,13900,0
|
|
20230619,175200,365208500,13900,13900,13900,13900,0
|
|
20230619,175100,365208500,13900,13900,13900,13900,0
|
|
20230619,175000,365208500,13900,13900,13900,13900,0
|
|
20230619,174900,365208500,13900,13900,13900,13900,0
|
|
20230619,174800,365208500,13900,13900,13900,13900,0
|
|
20230619,174700,365208500,13900,13900,13900,13900,0
|
|
20230619,174600,365208500,13900,13900,13900,13900,0
|
|
20230619,174500,365208500,13900,13900,13900,13900,0
|
|
20230619,174400,365208500,13900,13900,13900,13900,0
|
|
20230619,174300,365208500,13900,13900,13900,13900,0
|
|
20230619,174200,365208500,13900,13900,13900,13900,0
|
|
20230619,174100,365208500,13900,13900,13900,13900,0
|
|
20230619,174000,365208500,13900,13900,13900,13900,0
|
|
20230619,173900,365208500,13900,13900,13900,13900,0
|
|
20230619,173800,365208500,13900,13900,13900,13900,0
|
|
20230619,173700,365208500,13900,13900,13900,13900,0
|
|
20230619,173600,365208500,13900,13900,13900,13900,0
|
|
20230619,173500,365208500,13900,13900,13900,13900,281
|
|
20230619,173400,365208500,13900,13900,13900,13900,0
|
|
20230619,173300,365208500,13900,13900,13900,13900,0
|
|
20230619,173200,365208500,13900,13900,13900,13900,0
|
|
20230619,173100,365208500,13900,13900,13900,13900,0
|
|
20230619,173000,365208500,13900,13900,13900,13900,0
|
|
20230619,172900,365208500,13900,13900,13900,13900,0
|
|
20230619,172800,365208500,13900,13900,13900,13900,0
|
|
20230619,172700,365208500,13900,13900,13900,13900,0
|
|
20230619,172600,365208500,13900,13900,13900,13900,0
|
|
20230619,172500,365208500,13900,13900,13900,13900,0
|
|
20230619,172400,365208500,13900,13900,13900,13900,0
|
|
20230619,172300,365208500,13900,13900,13900,13900,0
|
|
20230619,172200,365208500,13900,13900,13900,13900,0
|
|
20230619,172100,365208500,13900,13900,13900,13900,0
|
|
20230619,172000,365208500,13900,13900,13900,13900,0
|
|
20230619,171900,365208500,13900,13900,13900,13900,0
|
|
20230619,171800,365208500,13900,13900,13900,13900,0
|
|
20230619,171700,365208500,13900,13900,13900,13900,0
|
|
20230619,171600,365208500,13900,13900,13900,13900,0
|
|
20230619,171500,365208500,13900,13900,13900,13900,0
|
|
20230619,171400,365208500,13900,13900,13900,13900,0
|
|
20230619,171300,365208500,13900,13900,13900,13900,0
|
|
20230619,171200,365208500,13900,13900,13900,13900,0
|
|
20230619,171100,365208500,13900,13900,13900,13900,0
|
|
20230619,171000,365208500,13900,13900,13900,13900,0
|
|
20230619,170900,365208500,13900,13900,13900,13900,0
|
|
20230619,170800,365208500,13900,13900,13900,13900,0
|
|
20230619,170700,365208500,13900,13900,13900,13900,0
|
|
20230619,170600,365208500,13900,13900,13900,13900,0
|
|
20230619,170500,365208500,13900,13900,13900,13900,281
|
|
20230619,170400,365208500,13900,13900,13900,13900,0
|
|
20230619,170300,365208500,13900,13900,13900,13900,0
|
|
20230619,170200,365208500,13900,13900,13900,13900,0
|
|
20230619,170100,365208500,13900,13900,13900,13900,0
|
|
20230619,170000,365208500,13900,13900,13900,13900,0
|
|
20230619,165900,365208500,13900,13900,13900,13900,0
|
|
20230619,165800,365208500,13900,13900,13900,13900,0
|
|
20230619,165700,365208500,13900,13900,13900,13900,0
|
|
20230619,165600,365208500,13900,13900,13900,13900,0
|
|
20230619,165500,365208500,13900,13900,13900,13900,0
|
|
20230619,165400,365208500,13900,13900,13900,13900,0
|
|
20230619,165300,365208500,13900,13900,13900,13900,0
|
|
20230619,165200,365208500,13900,13900,13900,13900,0
|
|
20230619,165100,365208500,13900,13900,13900,13900,0
|
|
20230619,165000,365208500,13900,13900,13900,13900,0
|
|
20230619,164900,365208500,13900,13900,13900,13900,0
|
|
20230619,164800,365208500,13900,13900,13900,13900,0
|
|
20230619,164700,365208500,13900,13900,13900,13900,0
|
|
20230619,164600,365208500,13900,13900,13900,13900,0
|
|
20230619,164500,365208500,13900,13900,13900,13900,0
|
|
20230619,164400,365208500,13900,13900,13900,13900,0
|
|
20230619,164300,365208500,13900,13900,13900,13900,0
|
|
20230619,164200,365208500,13900,13900,13900,13900,0
|
|
20230619,164100,365208500,13900,13900,13900,13900,0
|
|
20230619,164000,365208500,13900,13900,13900,13900,0
|
|
20230619,163900,365208500,13900,13900,13900,13900,0
|
|
20230619,163800,365208500,13900,13900,13900,13900,0
|
|
20230619,163700,365208500,13900,13900,13900,13900,0
|
|
20230619,163600,365208500,13900,13900,13900,13900,0
|
|
20230619,163500,365208500,13900,13900,13900,13900,281
|
|
20230619,163400,365208500,13900,13900,13900,13900,0
|
|
20230619,163300,365208500,13900,13900,13900,13900,0
|
|
20230619,163200,365208500,13900,13900,13900,13900,0
|
|
20230619,163100,365208500,13900,13900,13900,13900,0
|
|
20230619,163000,365208500,13900,13900,13900,13900,0
|
|
20230619,162900,365208500,13900,13900,13900,13900,0
|
|
20230619,162800,365208500,13900,13900,13900,13900,0
|
|
20230619,162700,365208500,13900,13900,13900,13900,0
|
|
20230619,162600,365208500,13900,13900,13900,13900,0
|
|
20230619,162500,365208500,13900,13900,13900,13900,0
|
|
20230619,162400,365208500,13900,13900,13900,13900,0
|
|
20230619,162300,365208500,13900,13900,13900,13900,0
|
|
20230619,162200,365208500,13900,13900,13900,13900,0
|
|
20230619,162100,365208500,13900,13900,13900,13900,0
|
|
20230619,162000,365208500,13900,13900,13900,13900,0
|
|
20230619,161900,365208500,13900,13900,13900,13900,0
|
|
20230619,161800,365208500,13900,13900,13900,13900,0
|
|
20230619,161700,365208500,13900,13900,13900,13900,0
|
|
20230619,161600,365208500,13900,13900,13900,13900,0
|
|
20230619,161500,365208500,13900,13900,13900,13900,0
|
|
20230619,161400,365208500,13900,13900,13900,13900,0
|
|
20230619,161300,365208500,13900,13900,13900,13900,0
|
|
20230619,161200,365208500,13900,13900,13900,13900,0
|
|
20230619,161100,365208500,13900,13900,13900,13900,0
|
|
20230619,161000,365208500,13900,13900,13900,13900,0
|
|
20230619,160900,365208500,13900,13900,13900,13900,0
|
|
20230619,160800,365208500,13900,13900,13900,13900,0
|
|
20230619,160700,365208500,13900,13900,13900,13900,0
|
|
20230619,160600,365208500,13900,13900,13900,13900,0
|
|
20230619,160500,365208500,13900,13900,13900,13900,281
|
|
20230619,160400,365208500,13900,13900,13900,13900,0
|
|
20230619,160300,365208500,13900,13900,13900,13900,0
|
|
20230619,160200,365208500,13900,13900,13900,13900,0
|
|
20230619,160100,365208500,13900,13900,13900,13900,0
|
|
20230619,160000,365208500,13900,13900,13900,13900,0
|
|
20230619,155900,365208500,13900,13900,13900,13900,0
|
|
20230619,155800,365208500,13900,13900,13900,13900,0
|
|
20230619,155700,365208500,13900,13900,13900,13900,0
|
|
20230619,155600,365208500,13900,13900,13900,13900,0
|
|
20230619,155500,365208500,13900,13900,13900,13900,0
|
|
20230619,155400,365208500,13900,13900,13900,13900,0
|
|
20230619,155300,365208500,13900,13900,13900,13900,0
|
|
20230619,155200,365208500,13900,13900,13900,13900,0
|
|
20230619,155100,365208500,13900,13900,13900,13900,0
|
|
20230619,155000,365208500,13900,13900,13900,13900,0
|
|
20230619,154900,365208500,13900,13900,13900,13900,0
|
|
20230619,154800,365208500,13900,13900,13900,13900,0
|
|
20230619,154700,365208500,13900,13900,13900,13900,0
|
|
20230619,154600,365208500,13900,13900,13900,13900,0
|
|
20230619,154500,365208500,13900,13900,13900,13900,0
|
|
20230619,154400,365208500,13900,13900,13900,13900,0
|
|
20230619,154300,365208500,13900,13900,13900,13900,0
|
|
20230619,154200,365208500,13900,13900,13900,13900,0
|
|
20230619,154100,365208500,13900,13900,13900,13900,0
|
|
20230619,154000,365208500,13900,13900,13900,13900,0
|
|
20230619,153900,365208500,13900,13900,13900,13900,0
|
|
20230619,153800,365208500,13900,13900,13900,13900,0
|
|
20230619,153700,365208500,13900,13900,13900,13900,0
|
|
20230619,153600,365208500,13900,13900,13900,13900,0
|
|
20230619,153500,365208500,13900,13900,13900,13900,281
|
|
20230619,153400,365208500,13900,13900,13900,13900,0
|
|
20230619,153300,365208500,13900,13900,13900,13900,0
|
|
20230619,153200,365208500,13900,13900,13900,13900,0
|
|
20230619,153100,365208500,13900,13900,13900,13900,0
|
|
20230619,153000,365208500,13900,13900,13900,13900,281
|
|
20230619,152900,361302600,13900,13900,13900,13900,0
|
|
20230619,152800,361302600,13900,13900,13900,13900,0
|
|
20230619,152700,361302600,13900,13900,13900,13900,0
|
|
20230619,152600,361302600,13900,13900,13900,13900,0
|
|
20230619,152500,361302600,13900,13900,13900,13900,0
|
|
20230619,152400,361302600,13900,13900,13900,13900,0
|
|
20230619,152300,361302600,13900,13900,13900,13900,0
|
|
20230619,152200,361302600,13900,13900,13900,13900,0
|
|
20230619,152100,361302600,13900,13900,13900,13900,0
|
|
20230619,152000,361302600,13900,13900,13900,13900,0
|
|
20230619,151900,361302600,13900,13910,13910,13900,6
|
|
20230619,151800,361219180,13900,13900,13910,13900,11
|
|
20230619,151700,361066250,13910,13910,13910,13910,1
|
|
20230619,151600,361052340,13900,13900,13900,13900,10
|
|
20230619,151500,360913340,13900,13900,13900,13900,4
|
|
20230619,151400,360857740,13900,13910,13910,13900,102
|
|
20230619,151300,359438940,13910,13910,13910,13900,18
|
|
20230619,151200,359188650,13890,13890,13890,13890,0
|
|
20230619,151100,359188650,13890,13890,13890,13890,0
|
|
20230619,151000,359188650,13890,13890,13890,13890,1
|
|
20230619,150900,359174760,13890,13890,13890,13890,2
|
|
20230619,150800,359146980,13890,13890,13890,13890,1
|
|
20230619,150700,359133090,13900,13890,13900,13890,18
|
|
20230619,150600,358882980,13900,13890,13900,13890,20
|
|
20230619,150500,358605170,13890,13890,13900,13890,240
|
|
20230619,150400,355271370,13890,13900,13900,13890,286
|
|
20230619,150300,351295980,13900,13900,13900,13900,324
|
|
20230619,150200,346792380,13900,13900,13900,13900,10
|
|
20230619,150100,346653380,13900,13900,13900,13900,0
|
|
20230619,150000,346653380,13900,13900,13900,13900,10
|
|
20230619,145900,346514380,13880,13900,13900,13880,20
|
|
20230619,145800,346236760,13890,13890,13890,13890,4
|
|
20230619,145700,346181200,13870,13870,13870,13870,1
|
|
20230619,145600,346167330,13870,13870,13870,13870,0
|
|
20230619,145500,346167330,13870,13870,13870,13870,0
|
|
20230619,145400,346167330,13870,13870,13870,13870,0
|
|
20230619,145300,346167330,13870,13870,13870,13870,26
|
|
20230619,145200,345806710,13900,13900,13900,13900,0
|
|
20230619,145100,345806710,13900,13900,13900,13900,50
|
|
20230619,145000,345111710,13900,13900,13900,13900,0
|
|
20230619,144900,345111710,13900,13900,13900,13900,3
|
|
20230619,144800,345070010,13870,13870,13870,13870,0
|
|
20230619,144700,345070010,13870,13870,13870,13870,0
|
|
20230619,144600,345070010,13870,13890,13890,13870,9
|
|
20230619,144500,344945120,13890,13890,13890,13890,0
|
|
20230619,144400,344945120,13890,13890,13890,13890,0
|
|
20230619,144300,344945120,13890,13890,13890,13890,0
|
|
20230619,144200,344945120,13890,13890,13890,13890,25
|
|
20230619,144100,344597870,13890,13890,13890,13890,0
|
|
20230619,144000,344597870,13890,13890,13890,13890,6
|
|
20230619,143900,344514530,13870,13870,13870,13870,44
|
|
20230619,143800,343904250,13870,13870,13870,13870,0
|
|
20230619,143700,343904250,13870,13870,13870,13870,0
|
|
20230619,143600,343904250,13870,13870,13870,13870,0
|
|
20230619,143500,343904250,13870,13870,13870,13870,0
|
|
20230619,143400,343904250,13870,13870,13870,13870,0
|
|
20230619,143300,343904250,13870,13870,13870,13870,117
|
|
20230619,143200,342281460,13900,13900,13900,13900,20
|
|
20230619,143100,342003460,13900,13900,13900,13900,0
|
|
20230619,143000,342003460,13900,13900,13900,13900,37
|
|
20230619,142900,341489160,13900,13900,13900,13900,1
|
|
20230619,142800,341475260,13900,13900,13900,13900,34
|
|
20230619,142700,341002660,13900,13900,13900,13900,0
|
|
20230619,142600,341002660,13900,13860,13900,13860,35
|
|
20230619,142500,340516560,13900,13900,13900,13900,24
|
|
20230619,142400,340182960,13900,13850,13900,13850,55
|
|
20230619,142300,339418710,13850,13860,13870,13850,33
|
|
20230619,142200,338961070,13880,13890,13890,13880,11
|
|
20230619,142100,338808380,13900,13900,13900,13900,25
|
|
20230619,142000,338460880,13900,13900,13900,13900,24
|
|
20230619,141900,338127280,13900,13900,13900,13900,0
|
|
20230619,141800,338127280,13900,13900,13900,13900,25
|
|
20230619,141700,337779780,13900,13900,13900,13900,0
|
|
20230619,141600,337779780,13900,13900,13900,13900,25
|
|
20230619,141500,337432280,13870,13900,13900,13870,43
|
|
20230619,141400,336834850,13900,13900,13900,13900,10
|
|
20230619,141300,336695850,13900,13900,13900,13900,24
|
|
20230619,141200,336362250,13900,13900,13900,13900,0
|
|
20230619,141100,336362250,13900,13900,13900,13900,25
|
|
20230619,141000,336014750,13900,13900,13900,13900,25
|
|
20230619,140900,335667250,13900,13900,13900,13900,0
|
|
20230619,140800,335667250,13900,13900,13900,13900,24
|
|
20230619,140700,335333650,13860,13850,13860,13850,202
|
|
20230619,140600,332535450,13850,13850,13850,13850,30
|
|
20230619,140500,332119950,13830,13900,13900,13830,1137
|
|
20230619,140400,316368490,13890,13890,13890,13890,20
|
|
20230619,140300,316090690,13900,13900,13900,13900,24
|
|
20230619,140200,315757090,13900,13900,13900,13900,11
|
|
20230619,140100,315604190,13900,13900,13900,13900,26
|
|
20230619,140000,315242790,13900,13900,13900,13900,25
|
|
20230619,135900,314895290,13900,13900,13900,13890,3
|
|
20230619,135800,314853600,13900,13890,13900,13890,26
|
|
20230619,135700,314492210,13890,13900,13900,13890,17
|
|
20230619,135600,314255930,13900,13890,13900,13890,25
|
|
20230619,135500,313908440,13900,13900,13900,13890,28
|
|
20230619,135400,313519260,13900,13900,13900,13900,0
|
|
20230619,135300,313519260,13900,13900,13910,13900,40
|
|
20230619,135200,312963010,13900,13920,13920,13900,25
|
|
20230619,135100,312615070,13920,13900,13920,13900,5
|
|
20230619,135000,312545510,13920,13920,13930,13920,70
|
|
20230619,134900,311570850,13920,13930,13930,13920,3
|
|
20230619,134800,311529070,13930,13930,13930,13930,25
|
|
20230619,134700,311180820,13920,13920,13920,13920,1
|
|
20230619,134600,311166900,13920,13920,13920,13920,0
|
|
20230619,134500,311166900,13920,13920,13930,13920,45
|
|
20230619,134400,310540260,13930,13920,13930,13920,6
|
|
20230619,134300,310456690,13920,13930,13930,13920,27
|
|
20230619,134200,310080590,13920,13920,13920,13920,2
|
|
20230619,134100,310052750,13930,13930,13930,13930,0
|
|
20230619,134000,310052750,13930,13930,13930,13930,24
|
|
20230619,133900,309718430,13930,13930,13930,13930,0
|
|
20230619,133800,309718430,13930,13930,13930,13930,25
|
|
20230619,133700,309370180,13930,13930,13930,13900,31
|
|
20230619,133600,308938440,13900,13900,13900,13900,3
|
|
20230619,133500,308896740,13900,13900,13900,13900,11
|
|
20230619,133400,308743840,13900,13900,13900,13900,2
|
|
20230619,133300,308716040,13890,13910,13910,13880,258
|
|
20230619,133200,305131910,13920,13930,13930,13920,319
|
|
20230619,133100,300690720,13930,13930,13930,13930,21
|
|
20230619,133000,300398190,13930,13930,13930,13930,29
|
|
20230619,132900,299994220,13930,13930,13930,13930,5
|
|
20230619,132800,299924570,13930,13930,13930,13930,29
|
|
20230619,132700,299520600,13930,13930,13930,13930,26
|
|
20230619,132600,299158420,13930,13930,13930,13930,1
|
|
20230619,132500,299144490,13930,13930,13930,13930,39
|
|
20230619,132400,298601220,13930,13930,13930,13930,0
|
|
20230619,132300,298601220,13930,13930,13930,13930,25
|
|
20230619,132200,298252970,13930,13930,13930,13930,30
|
|
20230619,132100,297835070,13930,13930,13930,13930,0
|
|
20230619,132000,297835070,13930,13920,13930,13920,37
|
|
20230619,131900,297319780,13920,13920,13920,13920,36
|
|
20230619,131800,296818660,13920,13920,13920,13920,25
|
|
20230619,131700,296470660,13920,13920,13920,13920,27
|
|
20230619,131600,296094820,13920,13920,13920,13920,1
|
|
20230619,131500,296080900,13910,13910,13910,13910,3
|
|
20230619,131400,296039170,13890,13890,13890,13890,7
|
|
20230619,131300,295941940,13890,13860,13890,13860,144
|
|
20230619,131200,293945350,13860,13860,13860,13860,31
|
|
20230619,131100,293515690,13860,13900,13900,13850,662
|
|
20230619,131000,284339850,13900,13910,13910,13900,27
|
|
20230619,130900,283964290,13910,13910,13910,13910,1
|
|
20230619,130800,283950380,13910,13910,13910,13910,25
|
|
20230619,130700,283602630,13910,13920,13920,13910,25
|
|
20230619,130600,283254640,13920,13920,13920,13920,0
|
|
20230619,130500,283254640,13920,13920,13920,13920,25
|
|
20230619,130400,282906640,13900,13920,13920,13900,83
|
|
20230619,130300,281752430,13910,13920,13920,13910,11
|
|
20230619,130200,281599410,13920,13920,13920,13920,33
|
|
20230619,130100,281140050,13920,13920,13920,13920,1
|
|
20230619,130000,281126130,13930,13930,13930,13930,25
|
|
20230619,125900,280777880,13930,13930,13930,13930,55
|
|
20230619,125800,280011730,13920,13920,13920,13920,0
|
|
20230619,125700,280011730,13920,13930,13930,13920,26
|
|
20230619,125600,279649560,13930,13930,13930,13930,4
|
|
20230619,125500,279593840,13930,13930,13930,13930,25
|
|
20230619,125400,279245590,13930,13930,13930,13930,25
|
|
20230619,125300,278897340,13930,13930,13930,13930,10
|
|
20230619,125200,278758040,13930,13930,13930,13930,32
|
|
20230619,125100,278312280,13930,13930,13930,13930,2
|
|
20230619,125000,278284420,13930,13930,13930,13930,25
|
|
20230619,124900,277936170,13920,13930,13930,13920,544
|
|
20230619,124800,270363450,13930,13930,13930,13930,0
|
|
20230619,124700,270363450,13930,13930,13930,13930,36
|
|
20230619,124600,269861970,13930,13930,13930,13930,1
|
|
20230619,124500,269848040,13930,13930,13930,13930,25
|
|
20230619,124400,269499790,13930,13930,13930,13930,25
|
|
20230619,124300,269151540,13930,13930,13930,13930,7
|
|
20230619,124200,269054030,13930,13930,13930,13930,27
|
|
20230619,124100,268677920,13920,13920,13930,13920,66
|
|
20230619,124000,267759170,13930,13930,13930,13930,45
|
|
20230619,123900,267132320,13930,13930,13930,13930,25
|
|
20230619,123800,266784070,13930,13930,13930,13930,0
|
|
20230619,123700,266784070,13930,13930,13930,13930,24
|
|
20230619,123600,266449750,13920,13920,13920,13920,1
|
|
20230619,123500,266435830,13930,13930,13930,13930,25
|
|
20230619,123400,266087580,13940,13940,13940,13940,25
|
|
20230619,123300,265739080,13940,13940,13940,13940,0
|
|
20230619,123200,265739080,13940,13940,13940,13940,24
|
|
20230619,123100,265404520,13920,13920,13920,13920,154
|
|
20230619,123000,263260840,13950,13930,13950,13930,26
|
|
20230619,122900,262898160,13950,13950,13950,13950,25
|
|
20230619,122800,262549410,13950,13950,13950,13950,2
|
|
20230619,122700,262521510,13950,13950,13950,13950,33
|
|
20230619,122600,262061160,13930,13930,13930,13930,1
|
|
20230619,122500,262047230,13960,13960,13960,13960,33
|
|
20230619,122400,261586550,13960,13960,13960,13960,25
|
|
20230619,122300,261237550,13960,13960,13960,13960,0
|
|
20230619,122200,261237550,13960,13960,13960,13960,25
|
|
20230619,122100,260888550,13960,13960,13960,13960,24
|
|
20230619,122000,260553510,13940,13940,13940,13940,2
|
|
20230619,121900,260525630,13960,13960,13960,13960,25
|
|
20230619,121800,260176630,13960,13960,13960,13960,0
|
|
20230619,121700,260176630,13960,13920,13960,13920,32
|
|
20230619,121600,259730190,13960,13960,13960,13960,25
|
|
20230619,121500,259381190,13960,13960,13960,13960,0
|
|
20230619,121400,259381190,13960,13920,13960,13920,37
|
|
20230619,121300,258865000,13950,13930,13950,13930,390
|
|
20230619,121200,253425860,13940,13910,13940,13910,156
|
|
20230619,121100,251255150,13920,13940,13940,13920,27
|
|
20230619,121000,250878810,13920,13920,13920,13920,0
|
|
20230619,120900,250878810,13920,13950,13950,13920,30
|
|
20230619,120800,250460490,13940,13940,13940,13940,2
|
|
20230619,120700,250432610,13950,13950,13950,13950,25
|
|
20230619,120600,250083860,13960,13960,13960,13960,25
|
|
20230619,120500,249734860,13960,13960,13960,13960,0
|
|
20230619,120400,249734860,13960,13960,13960,13960,29
|
|
20230619,120300,249330020,13930,13940,13940,13930,15
|
|
20230619,120200,249120930,13960,13960,13960,13920,58
|
|
20230619,120100,248312340,13960,13960,13960,13960,27
|
|
20230619,120000,247935420,13950,13960,13960,13950,17
|
|
20230619,115900,247698240,13960,13950,13960,13950,27
|
|
20230619,115800,247321330,13960,13960,13960,13960,8
|
|
20230619,115700,247209650,13960,13960,13960,13960,218
|
|
20230619,115600,244166370,13960,13950,13960,13950,29
|
|
20230619,115500,243761540,13960,13960,13960,13960,10
|
|
20230619,115400,243621940,13960,13960,13960,13960,27
|
|
20230619,115300,243245020,13960,13960,13960,13960,5
|
|
20230619,115200,243175220,13960,13960,13960,13950,32
|
|
20230619,115100,242728530,13960,13960,13960,13960,29
|
|
20230619,115000,242323690,13960,13960,13960,13960,6
|
|
20230619,114900,242239930,13960,13960,13960,13960,30
|
|
20230619,114800,241821130,13960,13960,13960,13960,2
|
|
20230619,114700,241793210,13960,13960,13960,13960,49
|
|
20230619,114600,241109170,13960,13960,13960,13950,37
|
|
20230619,114500,240592740,13960,13970,13970,13960,11
|
|
20230619,114400,240439090,13970,13970,13970,13970,25
|
|
20230619,114300,240089840,13950,13970,13970,13950,28
|
|
20230619,114200,239698730,13970,13970,13970,13970,10
|
|
20230619,114100,239559030,13970,13980,13980,13970,30
|
|
20230619,114000,239139660,13980,13980,13980,13980,0
|
|
20230619,113900,239139660,13980,13980,13980,13920,327
|
|
20230619,113800,234582740,13970,13980,13980,13970,26
|
|
20230619,113700,234219270,13950,13990,13990,13940,31
|
|
20230619,113600,233786690,13990,13990,13990,13990,24
|
|
20230619,113500,233450930,13990,13990,13990,13990,5
|
|
20230619,113400,233380980,13990,13990,13990,13990,33
|
|
20230619,113300,232919310,14000,14000,14000,14000,25
|
|
20230619,113200,232569310,14000,14010,14010,14000,22
|
|
20230619,113100,232261150,14000,14000,14000,14000,151
|
|
20230619,113000,230147150,14020,14020,14020,14020,0
|
|
20230619,112900,230147150,14020,14040,14040,14020,74
|
|
20230619,112800,229108870,14040,14050,14050,14040,61
|
|
20230619,112700,228252110,14060,14060,14060,14060,2
|
|
20230619,112600,228223990,14060,14060,14060,14050,238
|
|
20230619,112500,224879210,14060,14060,14060,14060,298
|
|
20230619,112400,220689330,14050,14060,14060,14050,40
|
|
20230619,112300,220126970,14070,14060,14070,14030,399
|
|
20230619,112200,214515760,14060,14030,14060,14020,633
|
|
20230619,112100,205625690,14000,13990,14000,13990,2354
|
|
20230619,112000,172675640,13980,13980,13990,13970,391
|
|
20230619,111900,167209440,13980,13970,13980,13970,398
|
|
20230619,111800,161649100,13970,13970,13970,13950,47
|
|
20230619,111700,160992590,13970,13970,13970,13960,22
|
|
20230619,111600,160685390,13970,13940,13970,13930,1414
|
|
20230619,111500,140961740,13930,13930,13930,13920,418
|
|
20230619,111400,135139080,13930,13920,13930,13920,302
|
|
20230619,111300,130933900,13920,13920,13920,13920,33
|
|
20230619,111200,130474540,13930,13940,13940,13930,19
|
|
20230619,111100,130209850,13940,13940,13940,13940,29
|
|
20230619,111000,129805590,13930,13930,13930,13930,90
|
|
20230619,110900,128551890,13930,13930,13930,13920,196
|
|
20230619,110800,125822610,13930,13920,13930,13920,39
|
|
20230619,110700,125279440,13910,13930,13930,13910,12
|
|
20230619,110600,125112420,13920,13900,13920,13900,389
|
|
20230619,110500,119700040,13910,13910,13910,13910,13
|
|
20230619,110400,119519210,13910,13910,13910,13910,32
|
|
20230619,110300,119074090,13900,13890,13900,13890,219
|
|
20230619,110200,116030000,13880,13900,13900,13880,36
|
|
20230619,110100,115530150,13900,13900,13900,13900,29
|
|
20230619,110000,115127050,13900,13900,13900,13890,33
|
|
20230619,105900,114668390,13900,13900,13900,13900,8
|
|
20230619,105800,114557190,13900,13900,13900,13900,33
|
|
20230619,105700,114098490,13900,13900,13900,13900,37
|
|
20230619,105600,113584190,13900,13900,13900,13900,30
|
|
20230619,105500,113167190,13900,13900,13910,13900,143
|
|
20230619,105400,111179190,13900,13900,13900,13900,10
|
|
20230619,105300,111040190,13900,13900,13900,13880,255
|
|
20230619,105200,107495790,13890,13880,13890,13880,281
|
|
20230619,105100,103593380,13880,13880,13880,13880,162
|
|
20230619,105000,101344820,13880,13880,13880,13880,35
|
|
20230619,104900,100859020,13880,13880,13880,13880,5
|
|
20230619,104800,100789620,13880,13880,13880,13880,189
|
|
20230619,104700,98166300,13880,13880,13880,13880,4
|
|
20230619,104600,98110780,13880,13870,13880,13870,176
|
|
20230619,104500,95669380,13870,13870,13870,13870,59
|
|
20230619,104400,94851050,13860,13870,13870,13860,9
|
|
20230619,104300,94726290,13870,13870,13870,13860,33
|
|
20230619,104200,94268600,13870,13870,13870,13870,5
|
|
20230619,104100,94199250,13870,13870,13870,13860,71
|
|
20230619,104000,93214620,13870,13870,13870,13870,28
|
|
20230619,103900,92826260,13870,13870,13870,13870,5
|
|
20230619,103800,92756910,13870,13870,13870,13860,29
|
|
20230619,103700,92354690,13870,13870,13870,13870,3
|
|
20230619,103600,92313080,13860,13860,13860,13860,29
|
|
20230619,103500,91911140,13860,13860,13860,13850,38
|
|
20230619,103400,91384540,13860,13860,13860,13860,2
|
|
20230619,103300,91356820,13860,13860,13860,13860,29
|
|
20230619,103200,90954880,13860,13860,13860,13860,6
|
|
20230619,103100,90871720,13860,13860,13860,13860,30
|
|
20230619,103000,90455920,13870,13860,13870,13850,32
|
|
20230619,102900,90012150,13870,13860,13870,13860,4
|
|
20230619,102800,89956680,13860,13870,13870,13860,39
|
|
20230619,102700,89415890,13870,13870,13870,13870,6
|
|
20230619,102600,89332670,13870,13870,13870,13870,29
|
|
20230619,102500,88930440,13860,13870,13870,13860,29
|
|
20230619,102400,88528240,13870,13870,13870,13870,9
|
|
20230619,102300,88403410,13880,13880,13880,13880,24
|
|
20230619,102200,88070290,13850,13880,13880,13850,12
|
|
20230619,102100,87903840,13880,13880,13880,13880,28
|
|
20230619,102000,87515200,13870,13880,13880,13870,29
|
|
20230619,101900,87112710,13880,13860,13880,13860,4
|
|
20230619,101800,87057230,13870,13880,13880,13870,55
|
|
20230619,101700,86294100,13880,13880,13880,13870,109
|
|
20230619,101600,84781980,13880,13880,13880,13870,29
|
|
20230619,101500,84379500,13880,13880,13880,13880,29
|
|
20230619,101400,83976980,13880,13880,13880,13880,17
|
|
20230619,101300,83741020,13870,13880,13880,13870,34
|
|
20230619,101200,83269160,13880,13880,13880,13870,36
|
|
20230619,101100,82769580,13870,13870,13870,13870,109
|
|
20230619,101000,81257750,13870,13860,13870,13860,37
|
|
20230619,100900,80744630,13870,13870,13870,13870,6
|
|
20230619,100800,80661410,13870,13870,13870,13870,30
|
|
20230619,100700,80245310,13870,13870,13870,13850,30
|
|
20230619,100600,79829270,13850,13850,13860,13850,16
|
|
20230619,100500,79607660,13870,13870,13870,13870,124
|
|
20230619,100400,77887780,13870,13870,13870,13870,0
|
|
20230619,100300,77887780,13870,13850,13870,13850,26
|
|
20230619,100200,77527180,13870,13870,13870,13870,25
|
|
20230619,100100,77180430,13870,13870,13870,13870,0
|
|
20230619,100000,77180430,13870,13870,13870,13870,24
|
|
20230619,095900,76847550,13870,13870,13870,13870,0
|
|
20230619,095800,76847550,13870,13870,13870,13870,25
|
|
20230619,095700,76500800,13870,13870,13880,13870,26
|
|
20230619,095600,76140170,13840,13870,13870,13820,248
|
|
20230619,095500,72709930,13870,13870,13870,13870,15
|
|
20230619,095400,72501880,13850,13850,13850,13850,51
|
|
20230619,095300,71795530,13880,13880,13880,13880,24
|
|
20230619,095200,71462410,13880,13880,13880,13880,25
|
|
20230619,095100,71115410,13830,13830,13830,13830,0
|
|
20230619,095000,71115410,13830,13860,13860,13820,40
|
|
20230619,094900,70561680,13870,13870,13870,13870,1
|
|
20230619,094800,70547810,13880,13880,13880,13880,24
|
|
20230619,094700,70214690,13880,13880,13880,13880,25
|
|
20230619,094600,69867690,13870,13870,13870,13870,142
|
|
20230619,094500,67898150,13880,13880,13880,13880,294
|
|
20230619,094400,63817430,13880,13880,13880,13880,0
|
|
20230619,094300,63817430,13880,13860,13880,13860,41
|
|
20230619,094200,63248690,13870,13870,13870,13870,95
|
|
20230619,094100,61931040,13870,13870,13870,13870,0
|
|
20230619,094000,61931040,13870,13850,13870,13850,7
|
|
20230619,093900,61834060,13870,13870,13870,13870,0
|
|
20230619,093800,61834060,13870,13870,13870,13870,77
|
|
20230619,093700,60766070,13880,13860,13880,13860,195
|
|
20230619,093600,58061250,13870,13870,13870,13870,15
|
|
20230619,093500,57853200,13860,13860,13870,13860,37
|
|
20230619,093400,57340030,13880,13880,13880,13880,25
|
|
20230619,093300,56993030,13850,13880,13890,13850,151
|
|
20230619,093200,54895730,13890,13900,13900,13890,130
|
|
20230619,093100,53089790,13900,13870,13900,13870,172
|
|
20230619,093000,50699590,13850,13810,13890,13810,907
|
|
20230619,092900,38142420,13820,13800,13820,13800,649
|
|
20230619,092800,29183340,13760,13750,13760,13750,4
|
|
20230619,092700,29128310,13750,13800,13800,13710,797
|
|
20230619,092600,18198100,13800,13800,13800,13800,0
|
|
20230619,092500,18198100,13800,13800,13800,13800,24
|
|
20230619,092400,17866900,13800,13800,13800,13800,97
|
|
20230619,092300,16528300,13750,13750,13750,13750,0
|
|
20230619,092200,16528300,13750,13810,13810,13750,37
|
|
20230619,092100,16017900,13810,13810,13810,13810,0
|
|
20230619,092000,16017900,13810,13810,13810,13810,24
|
|
20230619,091900,15686460,13810,13810,13810,13810,25
|
|
20230619,091800,15341210,13810,13820,13820,13810,8
|
|
20230619,091700,15230720,13810,13820,13820,13810,30
|
|
20230619,091600,14816170,13820,13820,13820,13820,0
|
|
20230619,091500,14816170,13820,13820,13820,13820,24
|
|
20230619,091400,14484490,13830,13830,13830,13830,26
|
|
20230619,091300,14124910,13820,13790,13820,13790,107
|
|
20230619,091200,12647530,13790,13750,13790,13750,249
|
|
20230619,091100,9219020,13750,13750,13750,13750,300
|
|
20230619,091000,5094020,13750,13750,13750,13750,15
|
|
20230619,090900,4887770,13760,13750,13760,13750,49
|
|
20230619,090800,4213780,13760,13750,13760,13750,10
|
|
20230619,090700,4076190,13760,13760,13760,13760,26
|
|
20230619,090600,3718430,13770,13770,13770,13770,0
|
|
20230619,090500,3718430,13770,13770,13770,13690,172
|
|
20230619,090400,1350140,13780,13780,13780,13780,25
|
|
20230619,090300,1005640,13780,13780,13780,13780,19
|
|
20230619,090200,743820,13780,13780,13780,13780,17
|
|
20230619,090100,509560,13680,13780,13780,13680,4
|
|
20230619,090000,454740,13780,13780,13780,13780,33
|