606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190300,1794215860,18900,18900,18900,18900,1263
|
|
20230615,190200,1794215860,18900,18900,18900,18900,0
|
|
20230615,190100,1794215860,18900,18900,18900,18900,0
|
|
20230615,190000,1794215860,18900,18900,18900,18900,0
|
|
20230615,185900,1794215860,18900,18900,18900,18900,0
|
|
20230615,185800,1794215860,18900,18900,18900,18900,0
|
|
20230615,185700,1794215860,18900,18900,18900,18900,0
|
|
20230615,185600,1794215860,18900,18900,18900,18900,0
|
|
20230615,185500,1794215860,18900,18900,18900,18900,0
|
|
20230615,185400,1794215860,18900,18900,18900,18900,0
|
|
20230615,185300,1794215860,18900,18900,18900,18900,0
|
|
20230615,185200,1794215860,18900,18900,18900,18900,0
|
|
20230615,185100,1794215860,18900,18900,18900,18900,0
|
|
20230615,185000,1794215860,18900,18900,18900,18900,0
|
|
20230615,184900,1794215860,18900,18900,18900,18900,0
|
|
20230615,184800,1794215860,18900,18900,18900,18900,0
|
|
20230615,184700,1794215860,18900,18900,18900,18900,0
|
|
20230615,184600,1794215860,18900,18900,18900,18900,0
|
|
20230615,184500,1794215860,18900,18900,18900,18900,0
|
|
20230615,184400,1794215860,18900,18900,18900,18900,0
|
|
20230615,184300,1794215860,18900,18900,18900,18900,0
|
|
20230615,184200,1794215860,18900,18900,18900,18900,0
|
|
20230615,184100,1794215860,18900,18900,18900,18900,0
|
|
20230615,184000,1794215860,18900,18900,18900,18900,0
|
|
20230615,183900,1794215860,18900,18900,18900,18900,0
|
|
20230615,183800,1794215860,18900,18900,18900,18900,0
|
|
20230615,183700,1794215860,18900,18900,18900,18900,0
|
|
20230615,183600,1794215860,18900,18900,18900,18900,0
|
|
20230615,183500,1794215860,18900,18900,18900,18900,0
|
|
20230615,183400,1794215860,18900,18900,18900,18900,0
|
|
20230615,183300,1794215860,18900,18900,18900,18900,1263
|
|
20230615,183200,1794215860,18900,18900,18900,18900,0
|
|
20230615,183100,1794215860,18900,18900,18900,18900,0
|
|
20230615,183000,1794215860,18900,18900,18900,18900,0
|
|
20230615,182900,1794215860,18900,18900,18900,18900,0
|
|
20230615,182800,1794215860,18900,18900,18900,18900,0
|
|
20230615,182700,1794215860,18900,18900,18900,18900,0
|
|
20230615,182600,1794215860,18900,18900,18900,18900,0
|
|
20230615,182500,1794215860,18900,18900,18900,18900,0
|
|
20230615,182400,1794215860,18900,18900,18900,18900,0
|
|
20230615,182300,1794215860,18900,18900,18900,18900,0
|
|
20230615,182200,1794215860,18900,18900,18900,18900,0
|
|
20230615,182100,1794215860,18900,18900,18900,18900,0
|
|
20230615,182000,1794215860,18900,18900,18900,18900,0
|
|
20230615,181900,1794215860,18900,18900,18900,18900,0
|
|
20230615,181800,1794215860,18900,18900,18900,18900,0
|
|
20230615,181700,1794215860,18900,18900,18900,18900,0
|
|
20230615,181600,1794215860,18900,18900,18900,18900,0
|
|
20230615,181500,1794215860,18900,18900,18900,18900,0
|
|
20230615,181400,1794215860,18900,18900,18900,18900,0
|
|
20230615,181300,1794215860,18900,18900,18900,18900,0
|
|
20230615,181200,1794215860,18900,18900,18900,18900,0
|
|
20230615,181100,1794215860,18900,18900,18900,18900,0
|
|
20230615,181000,1794215860,18900,18900,18900,18900,0
|
|
20230615,180900,1794215860,18900,18900,18900,18900,0
|
|
20230615,180800,1794215860,18900,18900,18900,18900,0
|
|
20230615,180700,1794215860,18900,18900,18900,18900,0
|
|
20230615,180600,1794215860,18900,18900,18900,18900,0
|
|
20230615,180500,1794215860,18900,18900,18900,18900,0
|
|
20230615,180400,1794215860,18900,18900,18900,18900,0
|
|
20230615,180300,1794215860,18900,18900,18900,18900,1263
|
|
20230615,180200,1794215860,18900,18900,18900,18900,0
|
|
20230615,180100,1794215860,18900,18900,18900,18900,0
|
|
20230615,180000,1794215860,18900,18900,18900,18900,0
|
|
20230615,175900,1794215860,18900,18900,18900,18900,0
|
|
20230615,175800,1794215860,18900,18900,18900,18900,0
|
|
20230615,175700,1794215860,18900,18900,18900,18900,0
|
|
20230615,175600,1794215860,18900,18900,18900,18900,0
|
|
20230615,175500,1794215860,18900,18900,18900,18900,0
|
|
20230615,175400,1794215860,18900,18900,18900,18900,0
|
|
20230615,175300,1794215860,18900,18900,18900,18900,0
|
|
20230615,175200,1794215860,18900,18900,18900,18900,0
|
|
20230615,175100,1794215860,18900,18900,18900,18900,0
|
|
20230615,175000,1794215860,18900,18900,18900,18900,0
|
|
20230615,174900,1794215860,18900,18900,18900,18900,0
|
|
20230615,174800,1794215860,18900,18900,18900,18900,0
|
|
20230615,174700,1794215860,18900,18900,18900,18900,0
|
|
20230615,174600,1794215860,18900,18900,18900,18900,0
|
|
20230615,174500,1794215860,18900,18900,18900,18900,0
|
|
20230615,174400,1794215860,18900,18900,18900,18900,0
|
|
20230615,174300,1794215860,18900,18900,18900,18900,0
|
|
20230615,174200,1794215860,18900,18900,18900,18900,0
|
|
20230615,174100,1794215860,18900,18900,18900,18900,0
|
|
20230615,174000,1794215860,18900,18900,18900,18900,0
|
|
20230615,173900,1794215860,18900,18900,18900,18900,0
|
|
20230615,173800,1794215860,18900,18900,18900,18900,0
|
|
20230615,173700,1794215860,18900,18900,18900,18900,0
|
|
20230615,173600,1794215860,18900,18900,18900,18900,0
|
|
20230615,173500,1794215860,18900,18900,18900,18900,0
|
|
20230615,173400,1794215860,18900,18900,18900,18900,0
|
|
20230615,173300,1794215860,18900,18900,18900,18900,1263
|
|
20230615,173200,1794215860,18900,18900,18900,18900,0
|
|
20230615,173100,1794215860,18900,18900,18900,18900,0
|
|
20230615,173000,1794215860,18900,18900,18900,18900,0
|
|
20230615,172900,1794215860,18900,18900,18900,18900,0
|
|
20230615,172800,1794215860,18900,18900,18900,18900,0
|
|
20230615,172700,1794215860,18900,18900,18900,18900,0
|
|
20230615,172600,1794215860,18900,18900,18900,18900,0
|
|
20230615,172500,1794215860,18900,18900,18900,18900,0
|
|
20230615,172400,1794215860,18900,18900,18900,18900,0
|
|
20230615,172300,1794215860,18900,18900,18900,18900,0
|
|
20230615,172200,1794215860,18900,18900,18900,18900,0
|
|
20230615,172100,1794215860,18900,18900,18900,18900,0
|
|
20230615,172000,1794215860,18900,18900,18900,18900,0
|
|
20230615,171900,1794215860,18900,18900,18900,18900,0
|
|
20230615,171800,1794215860,18900,18900,18900,18900,0
|
|
20230615,171700,1794215860,18900,18900,18900,18900,0
|
|
20230615,171600,1794215860,18900,18900,18900,18900,0
|
|
20230615,171500,1794215860,18900,18900,18900,18900,0
|
|
20230615,171400,1794215860,18900,18900,18900,18900,0
|
|
20230615,171300,1794215860,18900,18900,18900,18900,0
|
|
20230615,171200,1794215860,18900,18900,18900,18900,0
|
|
20230615,171100,1794215860,18900,18900,18900,18900,0
|
|
20230615,171000,1794215860,18900,18900,18900,18900,0
|
|
20230615,170900,1794215860,18900,18900,18900,18900,0
|
|
20230615,170800,1794215860,18900,18900,18900,18900,0
|
|
20230615,170700,1794215860,18900,18900,18900,18900,0
|
|
20230615,170600,1794215860,18900,18900,18900,18900,0
|
|
20230615,170500,1794215860,18900,18900,18900,18900,0
|
|
20230615,170400,1794215860,18900,18900,18900,18900,0
|
|
20230615,170300,1794215860,18900,18900,18900,18900,1263
|
|
20230615,170200,1794215860,18900,18900,18900,18900,0
|
|
20230615,170100,1794215860,18900,18900,18900,18900,0
|
|
20230615,170000,1794215860,18900,18900,18900,18900,0
|
|
20230615,165900,1794215860,18900,18900,18900,18900,0
|
|
20230615,165800,1794215860,18900,18900,18900,18900,0
|
|
20230615,165700,1794215860,18900,18900,18900,18900,0
|
|
20230615,165600,1794215860,18900,18900,18900,18900,0
|
|
20230615,165500,1794215860,18900,18900,18900,18900,0
|
|
20230615,165400,1794215860,18900,18900,18900,18900,0
|
|
20230615,165300,1794215860,18900,18900,18900,18900,0
|
|
20230615,165200,1794215860,18900,18900,18900,18900,0
|
|
20230615,165100,1794215860,18900,18900,18900,18900,0
|
|
20230615,165000,1794215860,18900,18900,18900,18900,0
|
|
20230615,164900,1794215860,18900,18900,18900,18900,0
|
|
20230615,164800,1794215860,18900,18900,18900,18900,0
|
|
20230615,164700,1794215860,18900,18900,18900,18900,0
|
|
20230615,164600,1794215860,18900,18900,18900,18900,0
|
|
20230615,164500,1794215860,18900,18900,18900,18900,0
|
|
20230615,164400,1794215860,18900,18900,18900,18900,0
|
|
20230615,164300,1794215860,18900,18900,18900,18900,0
|
|
20230615,164200,1794215860,18900,18900,18900,18900,0
|
|
20230615,164100,1794215860,18900,18900,18900,18900,0
|
|
20230615,164000,1794215860,18900,18900,18900,18900,0
|
|
20230615,163900,1794215860,18900,18900,18900,18900,0
|
|
20230615,163800,1794215860,18900,18900,18900,18900,0
|
|
20230615,163700,1794215860,18900,18900,18900,18900,0
|
|
20230615,163600,1794215860,18900,18900,18900,18900,0
|
|
20230615,163500,1794215860,18900,18900,18900,18900,0
|
|
20230615,163400,1794215860,18900,18900,18900,18900,0
|
|
20230615,163300,1794215860,18900,18900,18900,18900,1263
|
|
20230615,163200,1794215860,18900,18900,18900,18900,0
|
|
20230615,163100,1794215860,18900,18900,18900,18900,0
|
|
20230615,163000,1794215860,18900,18900,18900,18900,0
|
|
20230615,162900,1794215860,18900,18900,18900,18900,0
|
|
20230615,162800,1794215860,18900,18900,18900,18900,0
|
|
20230615,162700,1794215860,18900,18900,18900,18900,0
|
|
20230615,162600,1794215860,18900,18900,18900,18900,0
|
|
20230615,162500,1794215860,18900,18900,18900,18900,0
|
|
20230615,162400,1794215860,18900,18900,18900,18900,0
|
|
20230615,162300,1794215860,18900,18900,18900,18900,0
|
|
20230615,162200,1794215860,18900,18900,18900,18900,0
|
|
20230615,162100,1794215860,18900,18900,18900,18900,0
|
|
20230615,162000,1794215860,18900,18900,18900,18900,0
|
|
20230615,161900,1794215860,18900,18900,18900,18900,0
|
|
20230615,161800,1794215860,18900,18900,18900,18900,0
|
|
20230615,161700,1794215860,18900,18900,18900,18900,0
|
|
20230615,161600,1794215860,18900,18900,18900,18900,0
|
|
20230615,161500,1794215860,18900,18900,18900,18900,0
|
|
20230615,161400,1794215860,18900,18900,18900,18900,0
|
|
20230615,161300,1794215860,18900,18900,18900,18900,0
|
|
20230615,161200,1794215860,18900,18900,18900,18900,0
|
|
20230615,161100,1794215860,18900,18900,18900,18900,0
|
|
20230615,161000,1794215860,18900,18900,18900,18900,0
|
|
20230615,160900,1794215860,18900,18900,18900,18900,0
|
|
20230615,160800,1794215860,18900,18900,18900,18900,0
|
|
20230615,160700,1794215860,18900,18900,18900,18900,0
|
|
20230615,160600,1794215860,18900,18900,18900,18900,0
|
|
20230615,160500,1794215860,18900,18900,18900,18900,0
|
|
20230615,160400,1794215860,18900,18900,18900,18900,0
|
|
20230615,160300,1794215860,18900,18900,18900,18900,1263
|
|
20230615,160200,1794215860,18900,18900,18900,18900,0
|
|
20230615,160100,1794215860,18900,18900,18900,18900,0
|
|
20230615,160000,1794215860,18900,18900,18900,18900,0
|
|
20230615,155900,1794215860,18900,18900,18900,18900,0
|
|
20230615,155800,1794215860,18900,18900,18900,18900,0
|
|
20230615,155700,1794215860,18900,18900,18900,18900,0
|
|
20230615,155600,1794215860,18900,18900,18900,18900,0
|
|
20230615,155500,1794215860,18900,18900,18900,18900,0
|
|
20230615,155400,1794215860,18900,18900,18900,18900,0
|
|
20230615,155300,1794215860,18900,18900,18900,18900,0
|
|
20230615,155200,1794215860,18900,18900,18900,18900,0
|
|
20230615,155100,1794215860,18900,18900,18900,18900,0
|
|
20230615,155000,1794215860,18900,18900,18900,18900,0
|
|
20230615,154900,1794215860,18900,18900,18900,18900,0
|
|
20230615,154800,1794215860,18900,18900,18900,18900,0
|
|
20230615,154700,1794215860,18900,18900,18900,18900,0
|
|
20230615,154600,1794215860,18900,18900,18900,18900,0
|
|
20230615,154500,1794215860,18900,18900,18900,18900,0
|
|
20230615,154400,1794215860,18900,18900,18900,18900,0
|
|
20230615,154300,1794215860,18900,18900,18900,18900,0
|
|
20230615,154200,1794215860,18900,18900,18900,18900,0
|
|
20230615,154100,1794215860,18900,18900,18900,18900,0
|
|
20230615,154000,1794215860,18900,18900,18900,18900,0
|
|
20230615,153900,1794215860,18900,18900,18900,18900,0
|
|
20230615,153800,1794215860,18900,18900,18900,18900,0
|
|
20230615,153700,1794215860,18900,18900,18900,18900,0
|
|
20230615,153600,1794215860,18900,18900,18900,18900,0
|
|
20230615,153500,1794215860,18900,18900,18900,18900,0
|
|
20230615,153400,1794215860,18900,18900,18900,18900,0
|
|
20230615,153300,1794215860,18900,18900,18900,18900,1263
|
|
20230615,153200,1794215860,18900,18900,18900,18900,0
|
|
20230615,153100,1794215860,18900,18900,18900,18900,0
|
|
20230615,153000,1794215860,18900,18900,18900,18900,1263
|
|
20230615,152900,1770345160,18800,18800,18800,18800,0
|
|
20230615,152800,1770345160,18800,18800,18800,18800,0
|
|
20230615,152700,1770345160,18800,18800,18800,18800,0
|
|
20230615,152600,1770345160,18800,18800,18800,18800,0
|
|
20230615,152500,1770345160,18800,18800,18800,18800,0
|
|
20230615,152400,1770345160,18800,18800,18800,18800,0
|
|
20230615,152300,1770345160,18800,18800,18800,18800,0
|
|
20230615,152200,1770345160,18800,18800,18800,18800,0
|
|
20230615,152100,1770345160,18800,18800,18800,18800,0
|
|
20230615,152000,1770345160,18800,18800,18800,18800,0
|
|
20230615,151900,1770345160,18800,18800,18800,18800,151
|
|
20230615,151800,1767506360,18710,18790,18790,18710,25
|
|
20230615,151700,1767038250,18790,18790,18790,18790,18
|
|
20230615,151600,1766700030,18790,18790,18790,18710,54
|
|
20230615,151500,1765686970,18700,18710,18710,18700,164
|
|
20230615,151400,1762619130,18700,18700,18700,18700,0
|
|
20230615,151300,1762619130,18700,18700,18700,18700,0
|
|
20230615,151200,1762619130,18700,18700,18700,18700,0
|
|
20230615,151100,1762619130,18700,18700,18700,18700,20
|
|
20230615,151000,1762245130,18700,18700,18700,18700,175
|
|
20230615,150900,1758972630,18700,18690,18700,18690,61
|
|
20230615,150800,1757832450,18700,18700,18700,18700,60
|
|
20230615,150700,1756710450,18700,18700,18710,18700,205
|
|
20230615,150600,1752876850,18710,18710,18710,18700,15
|
|
20230615,150500,1752596240,18710,18710,18710,18710,22
|
|
20230615,150400,1752184620,18700,18750,18780,18700,84
|
|
20230615,150300,1750611990,18700,18700,18700,18700,0
|
|
20230615,150200,1750611990,18700,18700,18700,18700,28
|
|
20230615,150100,1750088390,18710,18720,18720,18700,250
|
|
20230615,150000,1745410830,18760,18760,18760,18760,100
|
|
20230615,145900,1743534830,18790,18800,18800,18790,11
|
|
20230615,145800,1743328040,18840,18840,18840,18840,0
|
|
20230615,145700,1743328040,18840,18840,18840,18840,0
|
|
20230615,145600,1743328040,18840,18860,18860,18840,2
|
|
20230615,145500,1743290340,18850,18700,18850,18700,105
|
|
20230615,145400,1741314950,18710,18740,18740,18710,8
|
|
20230615,145300,1741165090,18750,18700,18750,18700,102
|
|
20230615,145200,1739253640,18740,18710,18740,18700,6
|
|
20230615,145100,1739141370,18740,18710,18740,18710,15
|
|
20230615,145000,1738860660,18740,18780,18790,18720,28
|
|
20230615,144900,1738335950,18800,18850,18850,18800,625
|
|
20230615,144800,1726558390,18850,18850,18850,18850,1
|
|
20230615,144700,1726539540,18870,18870,18870,18870,0
|
|
20230615,144600,1726539540,18870,18870,18870,18870,0
|
|
20230615,144500,1726539540,18870,18840,18870,18840,12
|
|
20230615,144400,1726313320,18860,18860,18860,18860,1
|
|
20230615,144300,1726294460,18880,18850,18880,18850,42
|
|
20230615,144200,1725501710,18850,18800,18850,18800,132
|
|
20230615,144100,1723019580,18800,18750,18800,18740,323
|
|
20230615,144000,1716954200,18750,18740,18750,18740,62
|
|
20230615,143900,1715792290,18740,18740,18740,18740,11
|
|
20230615,143800,1715586150,18740,18680,18740,18680,85
|
|
20230615,143700,1713993550,18750,18750,18750,18750,20
|
|
20230615,143600,1713618550,18750,18690,18750,18680,468
|
|
20230615,143500,1704869560,18690,18690,18690,18690,11
|
|
20230615,143400,1704663970,18690,18690,18690,18690,0
|
|
20230615,143300,1704663970,18690,18690,18690,18690,0
|
|
20230615,143200,1704663970,18690,18690,18690,18690,288
|
|
20230615,143100,1699281250,18690,18690,18690,18690,0
|
|
20230615,143000,1699281250,18690,18690,18690,18690,0
|
|
20230615,142900,1699281250,18690,18690,18690,18690,20
|
|
20230615,142800,1698907450,18650,18690,18690,18650,524
|
|
20230615,142700,1689118690,18690,18650,18690,18650,220
|
|
20230615,142600,1685013420,18650,18650,18650,18650,2
|
|
20230615,142500,1684976120,18650,18650,18650,18650,2
|
|
20230615,142400,1684938820,18680,18680,18680,18680,106
|
|
20230615,142300,1682958740,18640,18640,18640,18640,0
|
|
20230615,142200,1682958740,18640,18640,18640,18640,0
|
|
20230615,142100,1682958740,18640,18640,18640,18640,0
|
|
20230615,142000,1682958740,18640,18630,18640,18630,59
|
|
20230615,141900,1681859110,18630,18630,18630,18630,84
|
|
20230615,141800,1680294190,18630,18630,18640,18630,51
|
|
20230615,141700,1679343750,18630,18650,18650,18630,210
|
|
20230615,141600,1675429930,18640,18660,18660,18640,24
|
|
20230615,141500,1674982540,18640,18640,18640,18640,1
|
|
20230615,141400,1674963900,18640,18700,18700,18640,661
|
|
20230615,141300,1662616860,18700,18710,18710,18700,2
|
|
20230615,141200,1662579450,18710,18710,18710,18710,0
|
|
20230615,141100,1662579450,18710,18710,18710,18710,76
|
|
20230615,141000,1661157490,18760,18710,18760,18710,22
|
|
20230615,140900,1660745820,18710,18750,18770,18710,543
|
|
20230615,140800,1650575970,18760,18750,18760,18740,123
|
|
20230615,140700,1648269740,18740,18730,18740,18730,18
|
|
20230615,140600,1647932440,18750,18750,18750,18720,31
|
|
20230615,140500,1647351230,18750,18750,18750,18750,4
|
|
20230615,140400,1647276230,18750,18750,18750,18750,0
|
|
20230615,140300,1647276230,18750,18750,18750,18750,9
|
|
20230615,140200,1647107480,18760,18760,18760,18760,1
|
|
20230615,140100,1647088720,18710,18760,18760,18710,7
|
|
20230615,140000,1646957700,18710,18740,18740,18710,230
|
|
20230615,135900,1642651740,18740,18740,18740,18740,596
|
|
20230615,135800,1631482700,18730,18730,18730,18730,21
|
|
20230615,135700,1631089370,18740,18740,18740,18730,12
|
|
20230615,135600,1630864570,18740,18740,18740,18740,0
|
|
20230615,135500,1630864570,18740,18740,18740,18740,22
|
|
20230615,135400,1630452290,18740,18750,18750,18740,52
|
|
20230615,135300,1629477800,18750,18750,18750,18750,15
|
|
20230615,135200,1629196550,18740,18750,18750,18740,41
|
|
20230615,135100,1628428010,18760,18760,18760,18760,15
|
|
20230615,135000,1628146610,18760,18760,18780,18760,15
|
|
20230615,134900,1627865140,18760,18760,18760,18760,4
|
|
20230615,134800,1627790100,18760,18770,18770,18760,56
|
|
20230615,134700,1626738990,18770,18770,18770,18770,0
|
|
20230615,134600,1626738990,18770,18770,18770,18770,3
|
|
20230615,134500,1626682680,18770,18790,18790,18770,10
|
|
20230615,134400,1626494870,18800,18810,18810,18800,114
|
|
20230615,134300,1624350580,18810,18810,18820,18810,64
|
|
20230615,134200,1623146730,18810,18810,18810,18810,0
|
|
20230615,134100,1623146730,18810,18810,18810,18810,11
|
|
20230615,134000,1622939820,18760,18740,18760,18740,292
|
|
20230615,133900,1617462030,18740,18730,18740,18720,250
|
|
20230615,133800,1612778300,18730,18710,18730,18710,114
|
|
20230615,133700,1610644020,18710,18700,18710,18700,2
|
|
20230615,133600,1610606610,18710,18700,18710,18700,2
|
|
20230615,133500,1610569200,18700,18700,18700,18700,1
|
|
20230615,133400,1610550500,18720,18720,18720,18720,1
|
|
20230615,133300,1610531780,18700,18730,18730,18700,106
|
|
20230615,133200,1608548190,18730,18730,18730,18730,1
|
|
20230615,133100,1608529460,18760,18770,18770,18730,384
|
|
20230615,133000,1601329050,18760,18760,18760,18760,24
|
|
20230615,132900,1600878810,18760,18770,18770,18760,8
|
|
20230615,132800,1600728660,18830,18830,18830,18830,0
|
|
20230615,132700,1600728660,18830,18830,18830,18830,201
|
|
20230615,132600,1596943830,18750,18740,18830,18740,6
|
|
20230615,132500,1596831280,18750,18830,18830,18730,57
|
|
20230615,132400,1595762450,18710,18710,18720,18710,49
|
|
20230615,132300,1594845460,18700,18710,18710,18700,29
|
|
20230615,132200,1594303060,18700,18890,18890,18690,300
|
|
20230615,132100,1588683930,19040,19030,19040,18870,595
|
|
20230615,132000,1577386900,19030,19040,19040,19030,58
|
|
20230615,131900,1576283050,19040,19120,19120,19040,181
|
|
20230615,131800,1572835380,19060,19060,19060,19060,133
|
|
20230615,131700,1570300400,19060,19060,19060,19060,1
|
|
20230615,131600,1570281340,19060,19050,19060,19050,168
|
|
20230615,131500,1567080780,19060,19060,19090,19060,124
|
|
20230615,131400,1564715960,19090,19120,19130,19090,131
|
|
20230615,131300,1562211390,19120,19200,19200,19120,1605
|
|
20230615,131200,1531497650,19200,19200,19200,19180,145
|
|
20230615,131100,1528714980,19200,19200,19200,19200,39
|
|
20230615,131000,1527966180,19210,19210,19210,19210,90
|
|
20230615,130900,1526237280,19250,19240,19260,19210,274
|
|
20230615,130800,1520968260,19270,19270,19270,19270,1
|
|
20230615,130700,1520948990,19270,19260,19270,19240,143
|
|
20230615,130600,1518196170,19260,19250,19260,19250,100
|
|
20230615,130500,1516270470,19290,19250,19290,19250,150
|
|
20230615,130400,1513381120,19270,19280,19290,19270,363
|
|
20230615,130300,1506382100,19280,19280,19300,19270,600
|
|
20230615,130200,1494811710,19280,19260,19280,19260,115
|
|
20230615,130100,1492595660,19260,19230,19290,19230,1920
|
|
20230615,130000,1455627470,19230,19200,19230,19200,573
|
|
20230615,125900,1444621270,19200,19200,19220,19190,689
|
|
20230615,125800,1431390720,19200,19200,19220,19200,222
|
|
20230615,125700,1427127240,19200,19180,19200,19180,434
|
|
20230615,125600,1418794580,19200,19180,19200,19160,1117
|
|
20230615,125500,1397366710,19180,19180,19180,19180,26
|
|
20230615,125400,1396868030,19230,19240,19240,19220,45
|
|
20230615,125300,1396002400,19240,19200,19240,19190,717
|
|
20230615,125200,1382220160,19170,19130,19200,19130,1485
|
|
20230615,125100,1353763970,19110,19040,19130,19040,2041
|
|
20230615,125000,1314808040,19050,19040,19050,19040,283
|
|
20230615,124900,1309419710,19040,19040,19040,19040,11
|
|
20230615,124800,1309210270,19040,19040,19050,18980,775
|
|
20230615,124700,1294477370,19050,19040,19050,19040,1004
|
|
20230615,124600,1275354460,19040,19000,19040,19000,1122
|
|
20230615,124500,1254033440,18990,18970,18990,18970,1136
|
|
20230615,124400,1232472310,18970,18890,18970,18890,827
|
|
20230615,124300,1216809960,18890,18840,18890,18840,339
|
|
20230615,124200,1210413350,18840,18820,18840,18820,243
|
|
20230615,124100,1205837520,18820,18800,18820,18800,115
|
|
20230615,124000,1203673520,18790,18790,18790,18790,2
|
|
20230615,123900,1203635940,18790,18760,18790,18760,42
|
|
20230615,123800,1202847410,18750,18740,18750,18740,21
|
|
20230615,123700,1202453760,18740,18740,18740,18740,50
|
|
20230615,123600,1201516760,18750,18770,18770,18750,398
|
|
20230615,123500,1194052190,18780,18790,18790,18780,31
|
|
20230615,123400,1193469960,18800,18810,18810,18790,185
|
|
20230615,123300,1189991880,18830,18820,18830,18810,4
|
|
20230615,123200,1189916600,18830,18850,18850,18830,20
|
|
20230615,123100,1189539660,18850,18880,18880,18850,137
|
|
20230615,123000,1186956510,18870,18880,18880,18870,210
|
|
20230615,122900,1182993550,18880,18880,18880,18880,105
|
|
20230615,122800,1181011150,18890,18910,18910,18890,148
|
|
20230615,122700,1178213770,18910,18920,18920,18910,215
|
|
20230615,122600,1174146920,18920,18920,18920,18920,1
|
|
20230615,122500,1174128000,18930,18940,18940,18930,303
|
|
20230615,122400,1168390440,18940,18940,18940,18930,222
|
|
20230615,122300,1164186720,18940,18950,18960,18940,334
|
|
20230615,122200,1157857110,18970,18940,18970,18940,31
|
|
20230615,122100,1157269940,18940,18960,18980,18940,1743
|
|
20230615,122000,1124245480,18960,18970,18970,18960,112
|
|
20230615,121900,1122121850,18980,18990,18990,18970,302
|
|
20230615,121800,1116389160,18990,18930,18990,18930,124
|
|
20230615,121700,1114037530,18930,18920,18930,18920,469
|
|
20230615,121600,1105160330,18930,18980,18980,18930,689
|
|
20230615,121500,1092100760,18950,18950,18980,18900,205
|
|
20230615,121400,1088217110,19000,18870,19050,18870,1756
|
|
20230615,121300,1054869140,18870,18750,18870,18750,2214
|
|
20230615,121200,1013229230,18760,18740,18760,18740,524
|
|
20230615,121100,1003404440,18740,18730,18740,18730,532
|
|
20230615,121000,993438540,18730,18720,18730,18720,142
|
|
20230615,120900,990779980,18690,18700,18700,18660,420
|
|
20230615,120800,982926880,18740,18760,18760,18700,1382
|
|
20230615,120700,957083030,18760,18610,18760,18610,525
|
|
20230615,120600,947264940,18600,18490,18610,18490,521
|
|
20230615,120500,937584940,18470,18490,18520,18470,262
|
|
20230615,120400,932739970,18460,18450,18460,18450,344
|
|
20230615,120300,926389900,18450,18400,18450,18400,601
|
|
20230615,120200,915320360,18390,18390,18390,18390,119
|
|
20230615,120100,913131950,18390,18390,18390,18390,0
|
|
20230615,120000,913131950,18390,18390,18390,18390,3
|
|
20230615,115900,913076780,18390,18400,18400,18390,62
|
|
20230615,115800,911936420,18390,18390,18390,18390,62
|
|
20230615,115700,910796240,18390,18390,18390,18390,0
|
|
20230615,115600,910796240,18390,18390,18390,18390,0
|
|
20230615,115500,910796240,18390,18390,18390,18390,4
|
|
20230615,115400,910722680,18400,18350,18400,18350,18
|
|
20230615,115300,910391530,18390,18390,18390,18390,46
|
|
20230615,115200,909545590,18390,18390,18390,18390,50
|
|
20230615,115100,908626090,18390,18390,18390,18390,257
|
|
20230615,115000,903899860,18390,18400,18400,18390,176
|
|
20230615,114900,900662850,18400,18390,18400,18390,226
|
|
20230615,114800,896505710,18400,18400,18400,18400,15
|
|
20230615,114700,896229710,18410,18310,18410,18280,286
|
|
20230615,114600,890988380,18310,18280,18310,18280,496
|
|
20230615,114500,881912080,18280,18230,18280,18230,1521
|
|
20230615,114400,854145350,18230,18230,18230,18230,0
|
|
20230615,114300,854145350,18230,18230,18230,18230,0
|
|
20230615,114200,854145350,18230,18230,18230,18230,1
|
|
20230615,114100,854127120,18190,18190,18190,18190,0
|
|
20230615,114000,854127120,18190,18190,18190,18190,0
|
|
20230615,113900,854127120,18190,18190,18190,18190,0
|
|
20230615,113800,854127120,18190,18190,18190,18190,0
|
|
20230615,113700,854127120,18190,18190,18190,18190,3
|
|
20230615,113600,854072550,18180,18180,18180,18180,0
|
|
20230615,113500,854072550,18180,18180,18180,18180,101
|
|
20230615,113400,852236370,18170,18170,18170,18170,0
|
|
20230615,113300,852236370,18170,18170,18170,18170,0
|
|
20230615,113200,852236370,18170,18170,18170,18170,294
|
|
20230615,113100,846894390,18170,18170,18170,18170,0
|
|
20230615,113000,846894390,18170,18180,18180,18170,249
|
|
20230615,112900,842369470,18180,18170,18180,18170,76
|
|
20230615,112800,840987900,18170,18180,18180,18170,58
|
|
20230615,112700,839933490,18170,18210,18210,18170,1300
|
|
20230615,112600,816301230,18240,18240,18240,18240,2
|
|
20230615,112500,816264750,18240,18240,18240,18240,0
|
|
20230615,112400,816264750,18240,18240,18240,18240,0
|
|
20230615,112300,816264750,18240,18240,18240,18240,1
|
|
20230615,112200,816246510,18240,18240,18240,18240,7
|
|
20230615,112100,816118830,18240,18240,18240,18240,5
|
|
20230615,112000,816027630,18240,18250,18250,18240,236
|
|
20230615,111900,811722690,18250,18250,18250,18250,92
|
|
20230615,111800,810043690,18250,18260,18260,18250,145
|
|
20230615,111700,807396500,18260,18260,18260,18260,85
|
|
20230615,111600,805844400,18270,18270,18270,18270,1
|
|
20230615,111500,805826130,18250,18260,18260,18250,374
|
|
20230615,111400,798997890,18240,18240,18240,18240,4
|
|
20230615,111300,798924930,18230,18270,18270,18230,140
|
|
20230615,111200,796368730,18250,18210,18250,18210,301
|
|
20230615,111100,790877080,18210,18210,18210,18210,23
|
|
20230615,111000,790458250,18210,18210,18210,18210,0
|
|
20230615,110900,790458250,18210,18210,18210,18210,0
|
|
20230615,110800,790458250,18210,18210,18210,18210,376
|
|
20230615,110700,783611290,18210,18210,18210,18210,0
|
|
20230615,110600,783611290,18210,18210,18210,18210,78
|
|
20230615,110500,782190910,18270,18270,18270,18270,1
|
|
20230615,110400,782172640,18270,18210,18270,18210,201
|
|
20230615,110300,778512370,18200,18200,18270,18200,43
|
|
20230615,110200,777729700,18200,18200,18200,18200,126
|
|
20230615,110100,775436500,18200,18200,18200,18200,1
|
|
20230615,110000,775418300,18200,18200,18200,18200,1
|
|
20230615,105900,775400100,18280,18280,18280,18280,0
|
|
20230615,105800,775400100,18280,18280,18280,18280,120
|
|
20230615,105700,773206500,18290,18290,18290,18290,0
|
|
20230615,105600,773206500,18290,18180,18290,18180,180
|
|
20230615,105500,769932890,18180,18180,18180,18180,10
|
|
20230615,105400,769751090,18240,18170,18240,18170,13
|
|
20230615,105300,769514110,18150,18150,18150,18150,0
|
|
20230615,105200,769514110,18150,18150,18150,18150,232
|
|
20230615,105100,765303310,18140,18160,18160,18140,16
|
|
20230615,105000,765012980,18180,18500,18500,18180,1208
|
|
20230615,104900,742907870,18470,18140,18790,18110,6490
|
|
20230615,104800,623226740,18140,18140,18140,18140,0
|
|
20230615,104700,623226740,18140,18140,18140,18140,16
|
|
20230615,104600,622936500,18140,18150,18150,18140,30
|
|
20230615,104500,622392150,18160,18160,18160,18160,0
|
|
20230615,104400,622392150,18160,18160,18160,18160,10
|
|
20230615,104300,622210550,18160,18160,18160,18160,1
|
|
20230615,104200,622192390,18160,18160,18160,18150,107
|
|
20230615,104100,620250110,18160,18160,18160,18160,0
|
|
20230615,104000,620250110,18160,18160,18160,18160,0
|
|
20230615,103900,620250110,18160,18160,18160,18160,36
|
|
20230615,103800,619596350,18160,18160,18160,18160,8
|
|
20230615,103700,619451070,18150,18150,18150,18150,0
|
|
20230615,103600,619451070,18150,18150,18150,18150,24
|
|
20230615,103500,619015470,18160,18170,18170,18160,92
|
|
20230615,103400,617344590,18180,18190,18190,18180,364
|
|
20230615,103300,610727030,18190,18240,18240,18190,2
|
|
20230615,103200,610690600,18180,18180,18180,18180,0
|
|
20230615,103100,610690600,18180,18180,18180,18180,3
|
|
20230615,103000,610636060,18260,18260,18260,18260,0
|
|
20230615,102900,610636060,18260,18260,18260,18260,0
|
|
20230615,102800,610636060,18260,18260,18260,18260,0
|
|
20230615,102700,610636060,18260,18260,18260,18260,0
|
|
20230615,102600,610636060,18260,18260,18260,18260,0
|
|
20230615,102500,610636060,18260,18260,18260,18260,10
|
|
20230615,102400,610453460,18260,18260,18260,18260,20
|
|
20230615,102300,610088260,18260,18260,18260,18260,10
|
|
20230615,102200,609905660,18260,18260,18260,18260,1
|
|
20230615,102100,609887400,18170,18210,18210,18170,1095
|
|
20230615,102000,589967450,18210,18220,18220,18210,30
|
|
20230615,101900,589420970,18240,18240,18240,18240,0
|
|
20230615,101800,589420970,18240,18240,18240,18240,2
|
|
20230615,101700,589384490,18240,18240,18240,18240,0
|
|
20230615,101600,589384490,18240,18230,18240,18220,255
|
|
20230615,101500,584734090,18240,18240,18240,18240,310
|
|
20230615,101400,579079690,18240,18240,18240,18240,10
|
|
20230615,101300,578897290,18280,18280,18280,18280,0
|
|
20230615,101200,578897290,18280,18240,18280,18240,6
|
|
20230615,101100,578787650,18250,18270,18280,18250,76
|
|
20230615,101000,577399380,18280,18280,18280,18280,0
|
|
20230615,100900,577399380,18280,18320,18320,18280,702
|
|
20230615,100800,564564100,18320,18320,18320,18320,150
|
|
20230615,100700,561816100,18340,18310,18340,18300,361
|
|
20230615,100600,555204760,18340,18340,18340,18340,0
|
|
20230615,100500,555204760,18340,18340,18340,18340,0
|
|
20230615,100400,555204760,18340,18340,18340,18340,0
|
|
20230615,100300,555204760,18340,18340,18340,18340,3
|
|
20230615,100200,555149740,18210,18380,18380,18210,608
|
|
20230615,100100,544011560,18410,18410,18420,18410,164
|
|
20230615,100000,540991890,18420,18420,18420,18420,67
|
|
20230615,095900,539757750,18420,18360,18420,18350,69
|
|
20230615,095800,538488610,18360,18280,18360,18280,739
|
|
20230615,095700,524964530,18280,18280,18280,18280,0
|
|
20230615,095600,524964530,18280,18280,18280,18280,0
|
|
20230615,095500,524964530,18280,18270,18280,18270,530
|
|
20230615,095400,515276630,18240,18220,18240,18220,420
|
|
20230615,095300,507623970,18220,18220,18220,18220,4
|
|
20230615,095200,507551090,18220,18220,18220,18220,42
|
|
20230615,095100,506785850,18220,18180,18220,18160,74
|
|
20230615,095000,505441780,18210,18190,18220,18190,181
|
|
20230615,094900,502146400,18190,18210,18210,18190,35
|
|
20230615,094800,501509350,18210,18190,18210,18190,21
|
|
20230615,094700,501127140,18190,18190,18190,18190,20
|
|
20230615,094600,500763340,18210,18170,18210,18170,320
|
|
20230615,094500,494946420,18160,18160,18160,18160,0
|
|
20230615,094400,494946420,18160,18100,18170,18100,435
|
|
20230615,094300,487048600,18100,18100,18100,18100,7
|
|
20230615,094200,486921900,18100,18100,18100,18100,0
|
|
20230615,094100,486921900,18100,18100,18100,18100,38
|
|
20230615,094000,486234100,18100,18120,18120,18100,167
|
|
20230615,093900,483210260,18100,18100,18110,18100,227
|
|
20230615,093800,479101280,18100,18100,18100,18100,226
|
|
20230615,093700,475010680,18100,18090,18100,18080,543
|
|
20230615,093600,465185980,18080,18080,18080,18080,162
|
|
20230615,093500,462257020,18080,18050,18080,18050,84
|
|
20230615,093400,460740260,18060,17950,18060,17950,5341
|
|
20230615,093300,364840730,17950,17920,17950,17920,2866
|
|
20230615,093200,313465280,17910,17910,17910,17910,1339
|
|
20230615,093100,289483790,17900,17910,17910,17900,881
|
|
20230615,093000,273705680,17920,17910,17920,17910,127
|
|
20230615,092900,271431090,17920,17940,17940,17920,2644
|
|
20230615,092800,224027900,17930,17940,17940,17930,617
|
|
20230615,092700,212958990,17940,17940,17940,17940,14
|
|
20230615,092600,212707830,17940,17950,17950,17940,182
|
|
20230615,092500,209442240,17950,17930,17950,17930,124
|
|
20230615,092400,207218650,17960,17960,17960,17960,7
|
|
20230615,092300,207092930,17960,17960,17960,17960,55
|
|
20230615,092200,206105130,17960,17920,17960,17910,1091
|
|
20230615,092100,186555530,17920,17920,17920,17920,147
|
|
20230615,092000,183921290,17920,17950,17950,17920,125
|
|
20230615,091900,181678950,17900,17960,17960,17900,94
|
|
20230615,091800,179994600,17970,17980,17980,17920,259
|
|
20230615,091700,175347310,17990,17990,17990,17830,1248
|
|
20230615,091600,153038590,17990,17900,17990,17880,839
|
|
20230615,091500,138026200,17910,17910,17910,17900,866
|
|
20230615,091400,122523440,17900,18050,18080,17900,2493
|
|
20230615,091300,77698510,18050,18070,18080,18050,363
|
|
20230615,091200,71144230,18080,18100,18100,18080,116
|
|
20230615,091100,69045990,18100,18110,18110,18100,595
|
|
20230615,091000,58273540,18110,18120,18120,18110,164
|
|
20230615,090900,55302390,18120,18140,18140,18110,547
|
|
20230615,090800,45387630,18140,18140,18140,18140,121
|
|
20230615,090700,43192690,18150,18150,18150,18150,5
|
|
20230615,090600,43101940,18120,18160,18160,18120,425
|
|
20230615,090500,35394620,18150,18160,18160,18150,212
|
|
20230615,090400,31544840,18160,18190,18190,18160,348
|
|
20230615,090300,25218680,18180,18190,18200,18180,327
|
|
20230615,090200,19270800,18200,18220,18220,18200,230
|
|
20230615,090100,15082070,18220,18260,18260,18220,125
|
|
20230615,090000,12801690,18270,18300,18300,18270,700
|