579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183600,1363199770,13600,13600,13600,13600,1167
|
|
20230619,183500,1363199770,13600,13600,13600,13600,0
|
|
20230619,183400,1363199770,13600,13600,13600,13600,0
|
|
20230619,183300,1363199770,13600,13600,13600,13600,0
|
|
20230619,183200,1363199770,13600,13600,13600,13600,0
|
|
20230619,183100,1363199770,13600,13600,13600,13600,0
|
|
20230619,183000,1363199770,13600,13600,13600,13600,0
|
|
20230619,182900,1363199770,13600,13600,13600,13600,0
|
|
20230619,182800,1363199770,13600,13600,13600,13600,0
|
|
20230619,182700,1363199770,13600,13600,13600,13600,0
|
|
20230619,182600,1363199770,13600,13600,13600,13600,0
|
|
20230619,182500,1363199770,13600,13600,13600,13600,0
|
|
20230619,182400,1363199770,13600,13600,13600,13600,0
|
|
20230619,182300,1363199770,13600,13600,13600,13600,0
|
|
20230619,182200,1363199770,13600,13600,13600,13600,0
|
|
20230619,182100,1363199770,13600,13600,13600,13600,0
|
|
20230619,182000,1363199770,13600,13600,13600,13600,0
|
|
20230619,181900,1363199770,13600,13600,13600,13600,0
|
|
20230619,181800,1363199770,13600,13600,13600,13600,0
|
|
20230619,181700,1363199770,13600,13600,13600,13600,0
|
|
20230619,181600,1363199770,13600,13600,13600,13600,0
|
|
20230619,181500,1363199770,13600,13600,13600,13600,0
|
|
20230619,181400,1363199770,13600,13600,13600,13600,0
|
|
20230619,181300,1363199770,13600,13600,13600,13600,0
|
|
20230619,181200,1363199770,13600,13600,13600,13600,0
|
|
20230619,181100,1363199770,13600,13600,13600,13600,0
|
|
20230619,181000,1363199770,13600,13600,13600,13600,0
|
|
20230619,180900,1363199770,13600,13600,13600,13600,0
|
|
20230619,180800,1363199770,13600,13600,13600,13600,0
|
|
20230619,180700,1363199770,13600,13600,13600,13600,0
|
|
20230619,180600,1363199770,13600,13600,13600,13600,1167
|
|
20230619,180500,1363199770,13600,13600,13600,13600,0
|
|
20230619,180400,1363199770,13600,13600,13600,13600,0
|
|
20230619,180300,1363199770,13600,13600,13600,13600,0
|
|
20230619,180200,1363199770,13600,13600,13600,13600,0
|
|
20230619,180100,1363199770,13600,13600,13600,13600,0
|
|
20230619,180000,1363199770,13600,13600,13600,13600,0
|
|
20230619,175900,1363199770,13600,13600,13600,13600,0
|
|
20230619,175800,1363199770,13600,13600,13600,13600,0
|
|
20230619,175700,1363199770,13600,13600,13600,13600,0
|
|
20230619,175600,1363199770,13600,13600,13600,13600,0
|
|
20230619,175500,1363199770,13600,13600,13600,13600,0
|
|
20230619,175400,1363199770,13600,13600,13600,13600,0
|
|
20230619,175300,1363199770,13600,13600,13600,13600,0
|
|
20230619,175200,1363199770,13600,13600,13600,13600,0
|
|
20230619,175100,1363199770,13600,13600,13600,13600,0
|
|
20230619,175000,1363199770,13600,13600,13600,13600,0
|
|
20230619,174900,1363199770,13600,13600,13600,13600,0
|
|
20230619,174800,1363199770,13600,13600,13600,13600,0
|
|
20230619,174700,1363199770,13600,13600,13600,13600,0
|
|
20230619,174600,1363199770,13600,13600,13600,13600,0
|
|
20230619,174500,1363199770,13600,13600,13600,13600,0
|
|
20230619,174400,1363199770,13600,13600,13600,13600,0
|
|
20230619,174300,1363199770,13600,13600,13600,13600,0
|
|
20230619,174200,1363199770,13600,13600,13600,13600,0
|
|
20230619,174100,1363199770,13600,13600,13600,13600,0
|
|
20230619,174000,1363199770,13600,13600,13600,13600,0
|
|
20230619,173900,1363199770,13600,13600,13600,13600,0
|
|
20230619,173800,1363199770,13600,13600,13600,13600,0
|
|
20230619,173700,1363199770,13600,13600,13600,13600,0
|
|
20230619,173600,1363199770,13600,13600,13600,13600,1167
|
|
20230619,173500,1363199770,13600,13600,13600,13600,0
|
|
20230619,173400,1363199770,13600,13600,13600,13600,0
|
|
20230619,173300,1363199770,13600,13600,13600,13600,0
|
|
20230619,173200,1363199770,13600,13600,13600,13600,0
|
|
20230619,173100,1363199770,13600,13600,13600,13600,0
|
|
20230619,173000,1363199770,13600,13600,13600,13600,0
|
|
20230619,172900,1363199770,13600,13600,13600,13600,0
|
|
20230619,172800,1363199770,13600,13600,13600,13600,0
|
|
20230619,172700,1363199770,13600,13600,13600,13600,0
|
|
20230619,172600,1363199770,13600,13600,13600,13600,0
|
|
20230619,172500,1363199770,13600,13600,13600,13600,0
|
|
20230619,172400,1363199770,13600,13600,13600,13600,0
|
|
20230619,172300,1363199770,13600,13600,13600,13600,0
|
|
20230619,172200,1363199770,13600,13600,13600,13600,0
|
|
20230619,172100,1363199770,13600,13600,13600,13600,0
|
|
20230619,172000,1363199770,13600,13600,13600,13600,0
|
|
20230619,171900,1363199770,13600,13600,13600,13600,0
|
|
20230619,171800,1363199770,13600,13600,13600,13600,0
|
|
20230619,171700,1363199770,13600,13600,13600,13600,0
|
|
20230619,171600,1363199770,13600,13600,13600,13600,0
|
|
20230619,171500,1363199770,13600,13600,13600,13600,0
|
|
20230619,171400,1363199770,13600,13600,13600,13600,0
|
|
20230619,171300,1363199770,13600,13600,13600,13600,0
|
|
20230619,171200,1363199770,13600,13600,13600,13600,0
|
|
20230619,171100,1363199770,13600,13600,13600,13600,0
|
|
20230619,171000,1363199770,13600,13600,13600,13600,0
|
|
20230619,170900,1363199770,13600,13600,13600,13600,0
|
|
20230619,170800,1363199770,13600,13600,13600,13600,0
|
|
20230619,170700,1363199770,13600,13600,13600,13600,0
|
|
20230619,170600,1363199770,13600,13600,13600,13600,1167
|
|
20230619,170500,1363199770,13600,13600,13600,13600,0
|
|
20230619,170400,1363199770,13600,13600,13600,13600,0
|
|
20230619,170300,1363199770,13600,13600,13600,13600,0
|
|
20230619,170200,1363199770,13600,13600,13600,13600,0
|
|
20230619,170100,1363199770,13600,13600,13600,13600,0
|
|
20230619,170000,1363199770,13600,13600,13600,13600,0
|
|
20230619,165900,1363199770,13600,13600,13600,13600,0
|
|
20230619,165800,1363199770,13600,13600,13600,13600,0
|
|
20230619,165700,1363199770,13600,13600,13600,13600,0
|
|
20230619,165600,1363199770,13600,13600,13600,13600,0
|
|
20230619,165500,1363199770,13600,13600,13600,13600,0
|
|
20230619,165400,1363199770,13600,13600,13600,13600,0
|
|
20230619,165300,1363199770,13600,13600,13600,13600,0
|
|
20230619,165200,1363199770,13600,13600,13600,13600,0
|
|
20230619,165100,1363199770,13600,13600,13600,13600,0
|
|
20230619,165000,1363199770,13600,13600,13600,13600,0
|
|
20230619,164900,1363199770,13600,13600,13600,13600,0
|
|
20230619,164800,1363199770,13600,13600,13600,13600,0
|
|
20230619,164700,1363199770,13600,13600,13600,13600,0
|
|
20230619,164600,1363199770,13600,13600,13600,13600,0
|
|
20230619,164500,1363199770,13600,13600,13600,13600,0
|
|
20230619,164400,1363199770,13600,13600,13600,13600,0
|
|
20230619,164300,1363199770,13600,13600,13600,13600,0
|
|
20230619,164200,1363199770,13600,13600,13600,13600,0
|
|
20230619,164100,1363199770,13600,13600,13600,13600,0
|
|
20230619,164000,1363199770,13600,13600,13600,13600,0
|
|
20230619,163900,1363199770,13600,13600,13600,13600,0
|
|
20230619,163800,1363199770,13600,13600,13600,13600,0
|
|
20230619,163700,1363199770,13600,13600,13600,13600,0
|
|
20230619,163600,1363199770,13600,13600,13600,13600,1167
|
|
20230619,163500,1363199770,13600,13600,13600,13600,0
|
|
20230619,163400,1363199770,13600,13600,13600,13600,0
|
|
20230619,163300,1363199770,13600,13600,13600,13600,0
|
|
20230619,163200,1363199770,13600,13600,13600,13600,0
|
|
20230619,163100,1363199770,13600,13600,13600,13600,0
|
|
20230619,163000,1363199770,13600,13600,13600,13600,0
|
|
20230619,162900,1363199770,13600,13600,13600,13600,0
|
|
20230619,162800,1363199770,13600,13600,13600,13600,0
|
|
20230619,162700,1363199770,13600,13600,13600,13600,0
|
|
20230619,162600,1363199770,13600,13600,13600,13600,0
|
|
20230619,162500,1363199770,13600,13600,13600,13600,0
|
|
20230619,162400,1363199770,13600,13600,13600,13600,0
|
|
20230619,162300,1363199770,13600,13600,13600,13600,0
|
|
20230619,162200,1363199770,13600,13600,13600,13600,0
|
|
20230619,162100,1363199770,13600,13600,13600,13600,0
|
|
20230619,162000,1363199770,13600,13600,13600,13600,0
|
|
20230619,161900,1363199770,13600,13600,13600,13600,0
|
|
20230619,161800,1363199770,13600,13600,13600,13600,0
|
|
20230619,161700,1363199770,13600,13600,13600,13600,0
|
|
20230619,161600,1363199770,13600,13600,13600,13600,0
|
|
20230619,161500,1363199770,13600,13600,13600,13600,0
|
|
20230619,161400,1363199770,13600,13600,13600,13600,0
|
|
20230619,161300,1363199770,13600,13600,13600,13600,0
|
|
20230619,161200,1363199770,13600,13600,13600,13600,0
|
|
20230619,161100,1363199770,13600,13600,13600,13600,0
|
|
20230619,161000,1363199770,13600,13600,13600,13600,0
|
|
20230619,160900,1363199770,13600,13600,13600,13600,0
|
|
20230619,160800,1363199770,13600,13600,13600,13600,0
|
|
20230619,160700,1363199770,13600,13600,13600,13600,0
|
|
20230619,160600,1363199770,13600,13600,13600,13600,1167
|
|
20230619,160500,1363199770,13600,13600,13600,13600,0
|
|
20230619,160400,1363199770,13600,13600,13600,13600,0
|
|
20230619,160300,1363199770,13600,13600,13600,13600,0
|
|
20230619,160200,1363199770,13600,13600,13600,13600,0
|
|
20230619,160100,1363199770,13600,13600,13600,13600,0
|
|
20230619,160000,1363199770,13600,13600,13600,13600,0
|
|
20230619,155900,1363199770,13600,13600,13600,13600,0
|
|
20230619,155800,1363199770,13600,13600,13600,13600,0
|
|
20230619,155700,1363199770,13600,13600,13600,13600,0
|
|
20230619,155600,1363199770,13600,13600,13600,13600,0
|
|
20230619,155500,1363199770,13600,13600,13600,13600,0
|
|
20230619,155400,1363199770,13600,13600,13600,13600,0
|
|
20230619,155300,1363199770,13600,13600,13600,13600,0
|
|
20230619,155200,1363199770,13600,13600,13600,13600,0
|
|
20230619,155100,1363199770,13600,13600,13600,13600,0
|
|
20230619,155000,1363199770,13600,13600,13600,13600,0
|
|
20230619,154900,1363199770,13600,13600,13600,13600,0
|
|
20230619,154800,1363199770,13600,13600,13600,13600,0
|
|
20230619,154700,1363199770,13600,13600,13600,13600,0
|
|
20230619,154600,1363199770,13600,13600,13600,13600,0
|
|
20230619,154500,1363199770,13600,13600,13600,13600,0
|
|
20230619,154400,1363199770,13600,13600,13600,13600,0
|
|
20230619,154300,1363199770,13600,13600,13600,13600,0
|
|
20230619,154200,1363199770,13600,13600,13600,13600,0
|
|
20230619,154100,1363199770,13600,13600,13600,13600,0
|
|
20230619,154000,1363199770,13600,13600,13600,13600,0
|
|
20230619,153900,1363199770,13600,13600,13600,13600,0
|
|
20230619,153800,1363199770,13600,13600,13600,13600,0
|
|
20230619,153700,1363199770,13600,13600,13600,13600,0
|
|
20230619,153600,1363199770,13600,13600,13600,13600,1167
|
|
20230619,153500,1363199770,13600,13600,13600,13600,0
|
|
20230619,153400,1363199770,13600,13600,13600,13600,0
|
|
20230619,153300,1363199770,13600,13600,13600,13600,0
|
|
20230619,153200,1363199770,13600,13600,13600,13600,0
|
|
20230619,153100,1363199770,13600,13600,13600,13600,0
|
|
20230619,153000,1363199770,13600,13600,13600,13600,1167
|
|
20230619,152900,1347328570,13600,13600,13600,13600,0
|
|
20230619,152800,1347328570,13600,13600,13600,13600,0
|
|
20230619,152700,1347328570,13600,13600,13600,13600,0
|
|
20230619,152600,1347328570,13600,13600,13600,13600,0
|
|
20230619,152500,1347328570,13600,13600,13600,13600,0
|
|
20230619,152400,1347328570,13600,13600,13600,13600,0
|
|
20230619,152300,1347328570,13600,13600,13600,13600,0
|
|
20230619,152200,1347328570,13600,13600,13600,13600,0
|
|
20230619,152100,1347328570,13600,13600,13600,13600,0
|
|
20230619,152000,1347328570,13600,13600,13600,13600,0
|
|
20230619,151900,1347328570,13600,13620,13620,13600,213
|
|
20230619,151800,1344430040,13630,13620,13630,13620,61
|
|
20230619,151700,1343598820,13620,13620,13640,13620,134
|
|
20230619,151600,1341771860,13640,13630,13640,13630,11
|
|
20230619,151500,1341621830,13660,13650,13660,13650,10
|
|
20230619,151400,1341485320,13650,13650,13650,13640,264
|
|
20230619,151300,1337881980,13650,13650,13650,13650,1
|
|
20230619,151200,1337868330,13660,13660,13660,13660,20
|
|
20230619,151100,1337595130,13660,13660,13660,13660,0
|
|
20230619,151000,1337595130,13660,13660,13660,13660,4
|
|
20230619,150900,1337540490,13640,13640,13640,13640,16
|
|
20230619,150800,1337322250,13630,13640,13640,13630,2
|
|
20230619,150700,1337294980,13640,13640,13640,13640,18
|
|
20230619,150600,1337049460,13640,13640,13640,13640,33
|
|
20230619,150500,1336599340,13640,13630,13640,13630,779
|
|
20230619,150400,1325979570,13630,13640,13640,13630,147
|
|
20230619,150300,1323975230,13620,13620,13620,13620,0
|
|
20230619,150200,1323975230,13620,13620,13620,13620,5
|
|
20230619,150100,1323907130,13610,13610,13610,13610,0
|
|
20230619,150000,1323907130,13610,13610,13610,13610,0
|
|
20230619,145900,1323907130,13610,13610,13610,13610,0
|
|
20230619,145800,1323907130,13610,13610,13610,13600,119
|
|
20230619,145700,1322288650,13640,13640,13640,13640,0
|
|
20230619,145600,1322288650,13640,13600,13640,13600,1000
|
|
20230619,145500,1308659940,13600,13590,13600,13590,80
|
|
20230619,145400,1307572640,13590,13590,13590,13590,436
|
|
20230619,145300,1301647400,13600,13600,13600,13600,111
|
|
20230619,145200,1300137800,13620,13620,13620,13600,232
|
|
20230619,145100,1296982560,13600,13610,13610,13600,61
|
|
20230619,145000,1296152950,13600,13600,13600,13600,0
|
|
20230619,144900,1296152950,13600,13600,13600,13600,153
|
|
20230619,144800,1294072150,13600,13600,13600,13600,0
|
|
20230619,144700,1294072150,13600,13600,13600,13600,893
|
|
20230619,144600,1281927350,13600,13650,13650,13600,841
|
|
20230619,144500,1270477360,13640,13640,13640,13640,15
|
|
20230619,144400,1270272760,13640,13620,13640,13620,18
|
|
20230619,144300,1270027260,13620,13620,13620,13620,396
|
|
20230619,144200,1264633740,13620,13650,13650,13620,102
|
|
20230619,144100,1263244430,13650,13650,13650,13650,0
|
|
20230619,144000,1263244430,13650,13650,13650,13650,20
|
|
20230619,143900,1262971430,13650,13650,13650,13650,1
|
|
20230619,143800,1262957780,13630,13630,13630,13630,0
|
|
20230619,143700,1262957780,13630,13630,13630,13630,5
|
|
20230619,143600,1262889630,13630,13630,13630,13630,0
|
|
20230619,143500,1262889630,13630,13630,13630,13630,0
|
|
20230619,143400,1262889630,13630,13630,13630,13630,32
|
|
20230619,143300,1262453470,13630,13650,13650,13630,1512
|
|
20230619,143200,1241838980,13650,13650,13650,13650,1
|
|
20230619,143100,1241825330,13650,13650,13650,13650,0
|
|
20230619,143000,1241825330,13650,13650,13650,13650,0
|
|
20230619,142900,1241825330,13650,13640,13650,13640,151
|
|
20230619,142800,1239764190,13650,13650,13650,13650,0
|
|
20230619,142700,1239764190,13650,13650,13650,13650,0
|
|
20230619,142600,1239764190,13650,13650,13650,13650,405
|
|
20230619,142500,1234235940,13650,13650,13670,13650,8
|
|
20230619,142400,1234126700,13650,13640,13650,13640,8
|
|
20230619,142300,1234017570,13640,13640,13640,13640,0
|
|
20230619,142200,1234017570,13640,13640,13640,13640,0
|
|
20230619,142100,1234017570,13640,13640,13640,13640,0
|
|
20230619,142000,1234017570,13640,13640,13640,13640,3
|
|
20230619,141900,1233976650,13630,13630,13630,13630,0
|
|
20230619,141800,1233976650,13630,13630,13630,13630,0
|
|
20230619,141700,1233976650,13630,13630,13630,13630,0
|
|
20230619,141600,1233976650,13630,13630,13630,13630,916
|
|
20230619,141500,1221491570,13620,13620,13620,13620,3
|
|
20230619,141400,1221450710,13620,13620,13620,13620,7
|
|
20230619,141300,1221355370,13620,13610,13620,13610,280
|
|
20230619,141200,1217544550,13610,13610,13610,13610,89
|
|
20230619,141100,1216333260,13610,13610,13610,13610,212
|
|
20230619,141000,1213447940,13610,13620,13620,13610,647
|
|
20230619,140900,1204642050,13620,13630,13630,13620,761
|
|
20230619,140800,1194274020,13640,13660,13660,13640,714
|
|
20230619,140700,1184529870,13660,13650,13660,13650,20
|
|
20230619,140600,1184256770,13650,13650,13650,13650,0
|
|
20230619,140500,1184256770,13650,13650,13650,13650,0
|
|
20230619,140400,1184256770,13650,13650,13650,13650,0
|
|
20230619,140300,1184256770,13650,13650,13650,13650,0
|
|
20230619,140200,1184256770,13650,13650,13650,13650,0
|
|
20230619,140100,1184256770,13650,13650,13650,13650,0
|
|
20230619,140000,1184256770,13650,13650,13650,13650,0
|
|
20230619,135900,1184256770,13650,13650,13650,13650,0
|
|
20230619,135800,1184256770,13650,13650,13650,13650,0
|
|
20230619,135700,1184256770,13650,13650,13650,13650,3
|
|
20230619,135600,1184215820,13670,13670,13670,13670,1
|
|
20230619,135500,1184202150,13670,13680,13680,13670,103
|
|
20230619,135400,1182794110,13680,13680,13680,13680,0
|
|
20230619,135300,1182794110,13680,13680,13680,13680,0
|
|
20230619,135200,1182794110,13680,13680,13680,13680,100
|
|
20230619,135100,1181426110,13680,13640,13690,13640,909
|
|
20230619,135000,1168995610,13660,13650,13660,13640,581
|
|
20230619,134900,1161059400,13650,13650,13650,13650,1
|
|
20230619,134800,1161045750,13650,13650,13650,13650,31
|
|
20230619,134700,1160622600,13650,13650,13650,13650,0
|
|
20230619,134600,1160622600,13650,13650,13650,13650,1
|
|
20230619,134500,1160608950,13660,13660,13660,13660,0
|
|
20230619,134400,1160608950,13660,13650,13660,13650,4
|
|
20230619,134300,1160554330,13650,13660,13660,13650,95
|
|
20230619,134200,1159256820,13660,13660,13660,13660,10
|
|
20230619,134100,1159120220,13660,13670,13670,13660,449
|
|
20230619,134000,1152982400,13660,13650,13660,13650,358
|
|
20230619,133900,1148093120,13630,13630,13630,13630,0
|
|
20230619,133800,1148093120,13630,13630,13630,13630,0
|
|
20230619,133700,1148093120,13630,13630,13630,13630,112
|
|
20230619,133600,1146566560,13630,13630,13630,13630,0
|
|
20230619,133500,1146566560,13630,13630,13630,13630,0
|
|
20230619,133400,1146566560,13630,13630,13630,13630,20
|
|
20230619,133300,1146293960,13630,13630,13630,13630,0
|
|
20230619,133200,1146293960,13630,13630,13630,13630,0
|
|
20230619,133100,1146293960,13630,13630,13630,13630,0
|
|
20230619,133000,1146293960,13630,13630,13630,13630,198
|
|
20230619,132900,1143595220,13630,13640,13640,13630,162
|
|
20230619,132800,1141386140,13640,13640,13640,13640,108
|
|
20230619,132700,1139913020,13640,13640,13640,13640,0
|
|
20230619,132600,1139913020,13640,13640,13640,13640,1
|
|
20230619,132500,1139899380,13640,13640,13640,13640,0
|
|
20230619,132400,1139899380,13640,13640,13640,13640,279
|
|
20230619,132300,1136093820,13640,13640,13640,13640,0
|
|
20230619,132200,1136093820,13640,13640,13640,13640,0
|
|
20230619,132100,1136093820,13640,13640,13640,13640,0
|
|
20230619,132000,1136093820,13640,13640,13640,13640,0
|
|
20230619,131900,1136093820,13640,13640,13640,13640,0
|
|
20230619,131800,1136093820,13640,13640,13640,13640,0
|
|
20230619,131700,1136093820,13640,13640,13640,13640,100
|
|
20230619,131600,1134729820,13650,13650,13650,13650,141
|
|
20230619,131500,1132805170,13690,13690,13690,13690,0
|
|
20230619,131400,1132805170,13690,13680,13690,13650,335
|
|
20230619,131300,1128226870,13690,13670,13690,13660,587
|
|
20230619,131200,1120199160,13680,13690,13690,13680,113
|
|
20230619,131100,1118653220,13690,13690,13690,13690,8
|
|
20230619,131000,1118543700,13690,13700,13700,13690,397
|
|
20230619,130900,1113106240,13700,13700,13700,13700,50
|
|
20230619,130800,1112421240,13710,13710,13720,13710,363
|
|
20230619,130700,1107444460,13710,13730,13730,13710,463
|
|
20230619,130600,1101089720,13730,13730,13730,13730,0
|
|
20230619,130500,1101089720,13730,13750,13750,13730,377
|
|
20230619,130400,1095906070,13760,13760,13760,13760,231
|
|
20230619,130300,1092727510,13770,13770,13770,13770,562
|
|
20230619,130200,1084988770,13790,13780,13790,13780,1070
|
|
20230619,130100,1070238470,13790,13790,13790,13790,550
|
|
20230619,130000,1062653970,13750,13780,13820,13750,5005
|
|
20230619,125900,993625760,13780,13740,13780,13730,3901
|
|
20230619,125800,939974680,13760,13710,13760,13710,2127
|
|
20230619,125700,910759000,13700,13630,13700,13630,5470
|
|
20230619,125600,835905420,13630,13630,13630,13630,30
|
|
20230619,125500,835496520,13600,13610,13610,13600,242
|
|
20230619,125400,832203320,13610,13620,13620,13610,500
|
|
20230619,125300,825394320,13600,13650,13650,13600,1109
|
|
20230619,125200,810292380,13650,13650,13650,13650,452
|
|
20230619,125100,804122580,13650,13660,13660,13650,671
|
|
20230619,125000,794960900,13650,13650,13650,13650,393
|
|
20230619,124900,789596450,13640,13640,13640,13640,270
|
|
20230619,124800,785913650,13640,13630,13640,13630,71
|
|
20230619,124700,784945220,13640,13640,13640,13640,0
|
|
20230619,124600,784945220,13640,13630,13640,13630,501
|
|
20230619,124500,778111590,13630,13630,13630,13630,30
|
|
20230619,124400,777702690,13650,13650,13650,13650,0
|
|
20230619,124300,777702690,13650,13640,13650,13640,168
|
|
20230619,124200,775410150,13630,13640,13640,13630,98
|
|
20230619,124100,774074070,13650,13640,13650,13640,35
|
|
20230619,124000,773596620,13640,13640,13640,13640,0
|
|
20230619,123900,773596620,13640,13640,13640,13640,61
|
|
20230619,123800,772764580,13650,13660,13660,13650,560
|
|
20230619,123700,765120570,13670,13670,13670,13660,1016
|
|
20230619,123600,751236950,13670,13670,13670,13670,3
|
|
20230619,123500,751195940,13680,13680,13680,13680,0
|
|
20230619,123400,751195940,13680,13680,13680,13680,1000
|
|
20230619,123300,737515940,13700,13680,13700,13680,233
|
|
20230619,123200,734323860,13700,13710,13710,13700,476
|
|
20230619,123100,727799840,13730,13730,13730,13730,0
|
|
20230619,123000,727799840,13730,13730,13730,13730,1
|
|
20230619,122900,727786110,13730,13720,13730,13720,103
|
|
20230619,122800,726372920,13730,13730,13730,13730,15
|
|
20230619,122700,726166970,13740,13740,13740,13740,0
|
|
20230619,122600,726166970,13740,13740,13740,13740,30
|
|
20230619,122500,725754770,13740,13740,13740,13740,0
|
|
20230619,122400,725754770,13740,13740,13740,13740,20
|
|
20230619,122300,725479970,13740,13740,13740,13740,0
|
|
20230619,122200,725479970,13740,13740,13740,13740,0
|
|
20230619,122100,725479970,13740,13740,13740,13740,10
|
|
20230619,122000,725342570,13740,13740,13740,13740,0
|
|
20230619,121900,725342570,13740,13740,13740,13740,193
|
|
20230619,121800,722690750,13770,13760,13770,13760,198
|
|
20230619,121700,719964690,13770,13770,13770,13770,10
|
|
20230619,121600,719826990,13760,13740,13760,13740,387
|
|
20230619,121500,714505680,13730,13730,13730,13730,258
|
|
20230619,121400,710963340,13720,13700,13720,13700,195
|
|
20230619,121300,708289940,13680,13690,13690,13680,20
|
|
20230619,121200,708016300,13680,13680,13680,13680,0
|
|
20230619,121100,708016300,13680,13680,13680,13680,0
|
|
20230619,121000,708016300,13680,13690,13690,13680,103
|
|
20230619,120900,706606260,13670,13670,13670,13670,0
|
|
20230619,120800,706606260,13670,13670,13670,13670,0
|
|
20230619,120700,706606260,13670,13670,13670,13670,0
|
|
20230619,120600,706606260,13670,13670,13670,13670,0
|
|
20230619,120500,706606260,13670,13670,13670,13670,0
|
|
20230619,120400,706606260,13670,13700,13700,13670,461
|
|
20230619,120300,700302120,13720,13700,13720,13700,252
|
|
20230619,120200,696845080,13700,13700,13700,13700,48
|
|
20230619,120100,696187480,13700,13690,13700,13690,802
|
|
20230619,120000,685201080,13680,13680,13680,13680,45
|
|
20230619,115900,684585480,13680,13680,13680,13680,0
|
|
20230619,115800,684585480,13680,13680,13680,13680,0
|
|
20230619,115700,684585480,13680,13680,13680,13680,0
|
|
20230619,115600,684585480,13680,13680,13680,13680,0
|
|
20230619,115500,684585480,13680,13680,13680,13680,19
|
|
20230619,115400,684325560,13680,13680,13680,13680,0
|
|
20230619,115300,684325560,13680,13680,13680,13680,5
|
|
20230619,115200,684257160,13680,13680,13680,13680,135
|
|
20230619,115100,682410360,13680,13680,13680,13680,74
|
|
20230619,115000,681398040,13680,13680,13680,13680,0
|
|
20230619,114900,681398040,13680,13690,13700,13680,350
|
|
20230619,114800,676605190,13690,13690,13690,13690,500
|
|
20230619,114700,669760190,13690,13690,13690,13690,155
|
|
20230619,114600,667638240,13690,13690,13690,13690,0
|
|
20230619,114500,667638240,13690,13690,13690,13690,0
|
|
20230619,114400,667638240,13690,13690,13690,13690,82
|
|
20230619,114300,666515660,13690,13690,13690,13690,0
|
|
20230619,114200,666515660,13690,13690,13690,13690,0
|
|
20230619,114100,666515660,13690,13690,13690,13690,4
|
|
20230619,114000,666460900,13680,13690,13690,13680,50
|
|
20230619,113900,665776700,13690,13690,13690,13690,7
|
|
20230619,113800,665680870,13700,13700,13700,13700,0
|
|
20230619,113700,665680870,13700,13700,13700,13700,0
|
|
20230619,113600,665680870,13700,13700,13700,13700,140
|
|
20230619,113500,663762870,13700,13680,13700,13680,12
|
|
20230619,113400,663598510,13670,13680,13680,13670,263
|
|
20230619,113300,660000780,13680,13700,13700,13680,260
|
|
20230619,113200,656442660,13700,13710,13710,13700,206
|
|
20230619,113100,653618410,13720,13720,13720,13720,8
|
|
20230619,113000,653508650,13720,13730,13730,13720,107
|
|
20230619,112900,652039610,13740,13730,13740,13730,110
|
|
20230619,112800,650528730,13730,13710,13730,13710,266
|
|
20230619,112700,646880890,13710,13720,13720,13710,13
|
|
20230619,112600,646702540,13730,13730,13730,13730,22
|
|
20230619,112500,646400480,13730,13730,13730,13730,0
|
|
20230619,112400,646400480,13730,13730,13730,13730,0
|
|
20230619,112300,646400480,13730,13730,13730,13730,30
|
|
20230619,112200,645988580,13730,13760,13760,13730,114
|
|
20230619,112100,644422030,13760,13760,13760,13760,506
|
|
20230619,112000,637459470,13770,13770,13770,13770,57
|
|
20230619,111900,636674580,13780,13780,13780,13780,0
|
|
20230619,111800,636674580,13780,13780,13780,13780,27
|
|
20230619,111700,636302520,13780,13780,13780,13780,25
|
|
20230619,111600,635958020,13840,13840,13840,13840,0
|
|
20230619,111500,635958020,13840,13850,13850,13840,245
|
|
20230619,111400,632564790,13870,13870,13870,13870,0
|
|
20230619,111300,632564790,13870,13780,13870,13780,255
|
|
20230619,111200,629042120,13790,13790,13790,13790,0
|
|
20230619,111100,629042120,13790,13780,13790,13780,73
|
|
20230619,111000,628035810,13740,13740,13740,13740,1
|
|
20230619,110900,628022070,13730,13730,13730,13730,2
|
|
20230619,110800,627994610,13700,13700,13700,13700,200
|
|
20230619,110700,625254610,13700,13700,13700,13700,3
|
|
20230619,110600,625213510,13750,13740,13750,13740,1031
|
|
20230619,110500,611046300,13740,13770,13770,13740,284
|
|
20230619,110400,607141290,13800,13860,13860,13760,946
|
|
20230619,110300,594085020,13860,13870,13870,13770,854
|
|
20230619,110200,582261100,13890,13750,13890,13750,6585
|
|
20230619,110100,490902080,13740,13660,13740,13660,603
|
|
20230619,110000,482617000,13630,13710,13760,13630,1233
|
|
20230619,105900,465690050,13720,13680,13720,13670,2633
|
|
20230619,105800,429619200,13680,13600,13680,13600,1371
|
|
20230619,105700,410907500,13600,13580,13600,13580,300
|
|
20230619,105600,406831700,13570,13580,13580,13570,110
|
|
20230619,105500,405338660,13580,13560,13580,13560,71
|
|
20230619,105400,404374880,13550,13550,13550,13550,0
|
|
20230619,105300,404374880,13550,13550,13550,13550,0
|
|
20230619,105200,404374880,13550,13550,13550,13550,0
|
|
20230619,105100,404374880,13550,13580,13580,13550,854
|
|
20230619,105000,392787880,13590,13630,13630,13590,981
|
|
20230619,104900,379443510,13640,13640,13640,13640,10
|
|
20230619,104800,379307110,13640,13640,13640,13640,35
|
|
20230619,104700,378829710,13620,13620,13620,13620,0
|
|
20230619,104600,378829710,13620,13620,13620,13620,0
|
|
20230619,104500,378829710,13620,13640,13650,13620,56
|
|
20230619,104400,378066850,13650,13650,13650,13650,0
|
|
20230619,104300,378066850,13650,13650,13650,13610,176
|
|
20230619,104200,375664530,13610,13650,13650,13610,53
|
|
20230619,104100,374941200,13650,13640,13650,13640,315
|
|
20230619,104000,370641530,13650,13650,13650,13640,221
|
|
20230619,103900,367624930,13620,13620,13620,13620,0
|
|
20230619,103800,367624930,13620,13620,13620,13620,0
|
|
20230619,103700,367624930,13620,13670,13670,13620,246
|
|
20230619,103600,364272210,13680,13680,13680,13680,0
|
|
20230619,103500,364272210,13680,13670,13680,13670,6
|
|
20230619,103400,364190150,13670,13670,13670,13670,223
|
|
20230619,103300,361141740,13680,13690,13690,13680,241
|
|
20230619,103200,357844840,13690,13650,13690,13650,811
|
|
20230619,103100,346756760,13660,13650,13660,13650,1349
|
|
20230619,103000,328338510,13650,13630,13650,13620,180
|
|
20230619,102900,325884120,13620,13590,13620,13590,591
|
|
20230619,102800,317843680,13540,13540,13540,13540,2
|
|
20230619,102700,317816600,13540,13540,13540,13540,0
|
|
20230619,102600,317816600,13540,13540,13540,13540,1
|
|
20230619,102500,317803060,13540,13520,13540,13520,804
|
|
20230619,102400,306932920,13520,13520,13520,13520,10
|
|
20230619,102300,306797720,13510,13520,13520,13500,104
|
|
20230619,102200,305393040,13520,13520,13520,13520,0
|
|
20230619,102100,305393040,13520,13520,13520,13520,8
|
|
20230619,102000,305284880,13510,13510,13510,13510,8
|
|
20230619,101900,305176800,13510,13540,13540,13510,212
|
|
20230619,101800,302309860,13540,13540,13540,13540,3
|
|
20230619,101700,302269240,13570,13570,13570,13570,0
|
|
20230619,101600,302269240,13570,13570,13570,13570,100
|
|
20230619,101500,300912240,13570,13570,13570,13570,4
|
|
20230619,101400,300857960,13600,13600,13600,13600,0
|
|
20230619,101300,300857960,13600,13570,13600,13570,200
|
|
20230619,101200,298139830,13570,13510,13570,13510,851
|
|
20230619,101100,286610630,13510,13490,13510,13490,92
|
|
20230619,101000,285368560,13490,13460,13490,13460,722
|
|
20230619,100900,275643170,13450,13450,13450,13450,12
|
|
20230619,100800,275481770,13440,13440,13440,13440,0
|
|
20230619,100700,275481770,13440,13440,13440,13440,9
|
|
20230619,100600,275360810,13440,13440,13440,13440,30
|
|
20230619,100500,274957610,13440,13440,13440,13440,0
|
|
20230619,100400,274957610,13440,13460,13470,13440,272
|
|
20230619,100300,271297490,13460,13460,13460,13460,25
|
|
20230619,100200,270960990,13470,13470,13470,13440,513
|
|
20230619,100100,264053160,13470,13470,13470,13470,0
|
|
20230619,100000,264053160,13470,13450,13470,13450,107
|
|
20230619,095900,262612910,13440,13440,13440,13440,0
|
|
20230619,095800,262612910,13440,13440,13440,13440,3
|
|
20230619,095700,262572590,13440,13450,13450,13440,392
|
|
20230619,095600,257300790,13450,13450,13450,13450,279
|
|
20230619,095500,253548240,13470,13470,13470,13470,70
|
|
20230619,095400,252605340,13470,13470,13470,13470,0
|
|
20230619,095300,252605340,13470,13470,13470,13470,0
|
|
20230619,095200,252605340,13470,13470,13470,13470,10
|
|
20230619,095100,252470640,13470,13470,13470,13470,30
|
|
20230619,095000,252066540,13470,13450,13470,13450,180
|
|
20230619,094900,249643510,13450,13450,13450,13450,111
|
|
20230619,094800,248150560,13450,13410,13450,13410,1035
|
|
20230619,094700,234244970,13410,13390,13410,13390,1096
|
|
20230619,094600,219565450,13380,13370,13380,13370,71
|
|
20230619,094500,218615500,13350,13350,13350,13350,0
|
|
20230619,094400,218615500,13350,13350,13350,13350,57
|
|
20230619,094300,217854550,13330,13330,13330,13330,88
|
|
20230619,094200,216681510,13320,13310,13320,13310,116
|
|
20230619,094100,215136540,13280,13280,13280,13280,90
|
|
20230619,094000,213941340,13290,13290,13290,13290,501
|
|
20230619,093900,207283050,13290,13290,13290,13290,50
|
|
20230619,093800,206618550,13290,13290,13290,13290,30
|
|
20230619,093700,206219850,13310,13310,13310,13310,10
|
|
20230619,093600,206086750,13310,13310,13310,13310,2
|
|
20230619,093500,206060130,13310,13290,13310,13290,105
|
|
20230619,093400,204664480,13290,13290,13290,13290,100
|
|
20230619,093300,203335480,13290,13300,13300,13290,301
|
|
20230619,093200,199334800,13320,13320,13320,13320,24
|
|
20230619,093100,199015120,13320,13320,13320,13320,2
|
|
20230619,093000,198988480,13290,13320,13320,13290,81
|
|
20230619,092900,197911690,13330,13290,13330,13290,156
|
|
20230619,092800,195835980,13300,13280,13300,13280,264
|
|
20230619,092700,192327320,13260,13280,13280,13260,200
|
|
20230619,092600,189673320,13280,13290,13290,13280,1455
|
|
20230619,092500,170349360,13290,13300,13300,13290,301
|
|
20230619,092400,166346090,13320,13300,13320,13290,46
|
|
20230619,092300,165734300,13300,13300,13300,13300,174
|
|
20230619,092200,163420100,13370,13310,13370,13310,313
|
|
20230619,092100,159253410,13320,13370,13370,13320,20
|
|
20230619,092000,158986460,13380,13280,13390,13280,51
|
|
20230619,091900,158307870,13280,13260,13390,13250,1122
|
|
20230619,091800,143339970,13260,13250,13260,13250,93
|
|
20230619,091700,142106830,13250,13260,13260,13250,11
|
|
20230619,091600,141961070,13260,13250,13310,13250,243
|
|
20230619,091500,138739240,13250,13250,13250,13250,0
|
|
20230619,091400,138739240,13250,13250,13340,13210,531
|
|
20230619,091300,131712040,13250,13250,13250,13250,687
|
|
20230619,091200,122609290,13250,13320,13320,13140,4058
|
|
20230619,091100,69007470,13320,13350,13350,13320,392
|
|
20230619,091000,63780310,13350,13410,13410,13350,552
|
|
20230619,090900,56402190,13410,13410,13410,13410,54
|
|
20230619,090800,55678050,13410,13430,13430,13380,846
|
|
20230619,090700,44345490,13430,13430,13430,13430,5
|
|
20230619,090600,44278340,13430,13460,13460,13430,349
|
|
20230619,090500,39587950,13460,13470,13470,13460,375
|
|
20230619,090400,34537380,13480,13560,13560,13480,496
|
|
20230619,090300,27831000,13580,13580,13580,13580,329
|
|
20230619,090200,23363180,13610,13600,13610,13590,884
|
|
20230619,090100,11336580,13600,13600,13600,13600,4
|
|
20230619,090000,11282180,13660,13660,13660,13500,830
|