583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,184000,752165060,18040,18040,18040,18040,948
|
|
20230619,183900,752165060,18040,18040,18040,18040,0
|
|
20230619,183800,752165060,18040,18040,18040,18040,0
|
|
20230619,183700,752165060,18040,18040,18040,18040,0
|
|
20230619,183600,752165060,18040,18040,18040,18040,0
|
|
20230619,183500,752165060,18040,18040,18040,18040,0
|
|
20230619,183400,752165060,18040,18040,18040,18040,0
|
|
20230619,183300,752165060,18040,18040,18040,18040,0
|
|
20230619,183200,752165060,18040,18040,18040,18040,0
|
|
20230619,183100,752165060,18040,18040,18040,18040,0
|
|
20230619,183000,752165060,18040,18040,18040,18040,0
|
|
20230619,182900,752165060,18040,18040,18040,18040,0
|
|
20230619,182800,752165060,18040,18040,18040,18040,0
|
|
20230619,182700,752165060,18040,18040,18040,18040,0
|
|
20230619,182600,752165060,18040,18040,18040,18040,0
|
|
20230619,182500,752165060,18040,18040,18040,18040,0
|
|
20230619,182400,752165060,18040,18040,18040,18040,0
|
|
20230619,182300,752165060,18040,18040,18040,18040,0
|
|
20230619,182200,752165060,18040,18040,18040,18040,0
|
|
20230619,182100,752165060,18040,18040,18040,18040,0
|
|
20230619,182000,752165060,18040,18040,18040,18040,0
|
|
20230619,181900,752165060,18040,18040,18040,18040,0
|
|
20230619,181800,752165060,18040,18040,18040,18040,0
|
|
20230619,181700,752165060,18040,18040,18040,18040,0
|
|
20230619,181600,752165060,18040,18040,18040,18040,0
|
|
20230619,181500,752165060,18040,18040,18040,18040,0
|
|
20230619,181400,752165060,18040,18040,18040,18040,0
|
|
20230619,181300,752165060,18040,18040,18040,18040,0
|
|
20230619,181200,752165060,18040,18040,18040,18040,0
|
|
20230619,181100,752165060,18040,18040,18040,18040,0
|
|
20230619,181000,752165060,18040,18040,18040,18040,948
|
|
20230619,180900,752165060,18040,18040,18040,18040,0
|
|
20230619,180800,752165060,18040,18040,18040,18040,0
|
|
20230619,180700,752165060,18040,18040,18040,18040,0
|
|
20230619,180600,752165060,18040,18040,18040,18040,0
|
|
20230619,180500,752165060,18040,18040,18040,18040,0
|
|
20230619,180400,752165060,18040,18040,18040,18040,0
|
|
20230619,180300,752165060,18040,18040,18040,18040,0
|
|
20230619,180200,752165060,18040,18040,18040,18040,0
|
|
20230619,180100,752165060,18040,18040,18040,18040,0
|
|
20230619,180000,752165060,18040,18040,18040,18040,0
|
|
20230619,175900,752165060,18040,18040,18040,18040,0
|
|
20230619,175800,752165060,18040,18040,18040,18040,0
|
|
20230619,175700,752165060,18040,18040,18040,18040,0
|
|
20230619,175600,752165060,18040,18040,18040,18040,0
|
|
20230619,175500,752165060,18040,18040,18040,18040,0
|
|
20230619,175400,752165060,18040,18040,18040,18040,0
|
|
20230619,175300,752165060,18040,18040,18040,18040,0
|
|
20230619,175200,752165060,18040,18040,18040,18040,0
|
|
20230619,175100,752165060,18040,18040,18040,18040,0
|
|
20230619,175000,752165060,18040,18040,18040,18040,0
|
|
20230619,174900,752165060,18040,18040,18040,18040,0
|
|
20230619,174800,752165060,18040,18040,18040,18040,0
|
|
20230619,174700,752165060,18040,18040,18040,18040,0
|
|
20230619,174600,752165060,18040,18040,18040,18040,0
|
|
20230619,174500,752165060,18040,18040,18040,18040,0
|
|
20230619,174400,752165060,18040,18040,18040,18040,0
|
|
20230619,174300,752165060,18040,18040,18040,18040,0
|
|
20230619,174200,752165060,18040,18040,18040,18040,0
|
|
20230619,174100,752165060,18040,18040,18040,18040,0
|
|
20230619,174000,752165060,18040,18040,18040,18040,948
|
|
20230619,173900,752165060,18040,18040,18040,18040,0
|
|
20230619,173800,752165060,18040,18040,18040,18040,0
|
|
20230619,173700,752165060,18040,18040,18040,18040,0
|
|
20230619,173600,752165060,18040,18040,18040,18040,0
|
|
20230619,173500,752165060,18040,18040,18040,18040,0
|
|
20230619,173400,752165060,18040,18040,18040,18040,0
|
|
20230619,173300,752165060,18040,18040,18040,18040,0
|
|
20230619,173200,752165060,18040,18040,18040,18040,0
|
|
20230619,173100,752165060,18040,18040,18040,18040,0
|
|
20230619,173000,752165060,18040,18040,18040,18040,0
|
|
20230619,172900,752165060,18040,18040,18040,18040,0
|
|
20230619,172800,752165060,18040,18040,18040,18040,0
|
|
20230619,172700,752165060,18040,18040,18040,18040,0
|
|
20230619,172600,752165060,18040,18040,18040,18040,0
|
|
20230619,172500,752165060,18040,18040,18040,18040,0
|
|
20230619,172400,752165060,18040,18040,18040,18040,0
|
|
20230619,172300,752165060,18040,18040,18040,18040,0
|
|
20230619,172200,752165060,18040,18040,18040,18040,0
|
|
20230619,172100,752165060,18040,18040,18040,18040,0
|
|
20230619,172000,752165060,18040,18040,18040,18040,0
|
|
20230619,171900,752165060,18040,18040,18040,18040,0
|
|
20230619,171800,752165060,18040,18040,18040,18040,0
|
|
20230619,171700,752165060,18040,18040,18040,18040,0
|
|
20230619,171600,752165060,18040,18040,18040,18040,0
|
|
20230619,171500,752165060,18040,18040,18040,18040,0
|
|
20230619,171400,752165060,18040,18040,18040,18040,0
|
|
20230619,171300,752165060,18040,18040,18040,18040,0
|
|
20230619,171200,752165060,18040,18040,18040,18040,0
|
|
20230619,171100,752165060,18040,18040,18040,18040,0
|
|
20230619,171000,752165060,18040,18040,18040,18040,948
|
|
20230619,170900,752165060,18040,18040,18040,18040,0
|
|
20230619,170800,752165060,18040,18040,18040,18040,0
|
|
20230619,170700,752165060,18040,18040,18040,18040,0
|
|
20230619,170600,752165060,18040,18040,18040,18040,0
|
|
20230619,170500,752165060,18040,18040,18040,18040,0
|
|
20230619,170400,752165060,18040,18040,18040,18040,0
|
|
20230619,170300,752165060,18040,18040,18040,18040,0
|
|
20230619,170200,752165060,18040,18040,18040,18040,0
|
|
20230619,170100,752165060,18040,18040,18040,18040,0
|
|
20230619,170000,752165060,18040,18040,18040,18040,0
|
|
20230619,165900,752165060,18040,18040,18040,18040,0
|
|
20230619,165800,752165060,18040,18040,18040,18040,0
|
|
20230619,165700,752165060,18040,18040,18040,18040,0
|
|
20230619,165600,752165060,18040,18040,18040,18040,0
|
|
20230619,165500,752165060,18040,18040,18040,18040,0
|
|
20230619,165400,752165060,18040,18040,18040,18040,0
|
|
20230619,165300,752165060,18040,18040,18040,18040,0
|
|
20230619,165200,752165060,18040,18040,18040,18040,0
|
|
20230619,165100,752165060,18040,18040,18040,18040,0
|
|
20230619,165000,752165060,18040,18040,18040,18040,0
|
|
20230619,164900,752165060,18040,18040,18040,18040,0
|
|
20230619,164800,752165060,18040,18040,18040,18040,0
|
|
20230619,164700,752165060,18040,18040,18040,18040,0
|
|
20230619,164600,752165060,18040,18040,18040,18040,0
|
|
20230619,164500,752165060,18040,18040,18040,18040,0
|
|
20230619,164400,752165060,18040,18040,18040,18040,0
|
|
20230619,164300,752165060,18040,18040,18040,18040,0
|
|
20230619,164200,752165060,18040,18040,18040,18040,0
|
|
20230619,164100,752165060,18040,18040,18040,18040,0
|
|
20230619,164000,752165060,18040,18040,18040,18040,948
|
|
20230619,163900,752165060,18040,18040,18040,18040,0
|
|
20230619,163800,752165060,18040,18040,18040,18040,0
|
|
20230619,163700,752165060,18040,18040,18040,18040,0
|
|
20230619,163600,752165060,18040,18040,18040,18040,0
|
|
20230619,163500,752165060,18040,18040,18040,18040,0
|
|
20230619,163400,752165060,18040,18040,18040,18040,0
|
|
20230619,163300,752165060,18040,18040,18040,18040,0
|
|
20230619,163200,752165060,18040,18040,18040,18040,0
|
|
20230619,163100,752165060,18040,18040,18040,18040,0
|
|
20230619,163000,752165060,18040,18040,18040,18040,0
|
|
20230619,162900,752165060,18040,18040,18040,18040,0
|
|
20230619,162800,752165060,18040,18040,18040,18040,0
|
|
20230619,162700,752165060,18040,18040,18040,18040,0
|
|
20230619,162600,752165060,18040,18040,18040,18040,0
|
|
20230619,162500,752165060,18040,18040,18040,18040,0
|
|
20230619,162400,752165060,18040,18040,18040,18040,0
|
|
20230619,162300,752165060,18040,18040,18040,18040,0
|
|
20230619,162200,752165060,18040,18040,18040,18040,0
|
|
20230619,162100,752165060,18040,18040,18040,18040,0
|
|
20230619,162000,752165060,18040,18040,18040,18040,0
|
|
20230619,161900,752165060,18040,18040,18040,18040,0
|
|
20230619,161800,752165060,18040,18040,18040,18040,0
|
|
20230619,161700,752165060,18040,18040,18040,18040,0
|
|
20230619,161600,752165060,18040,18040,18040,18040,0
|
|
20230619,161500,752165060,18040,18040,18040,18040,0
|
|
20230619,161400,752165060,18040,18040,18040,18040,0
|
|
20230619,161300,752165060,18040,18040,18040,18040,0
|
|
20230619,161200,752165060,18040,18040,18040,18040,0
|
|
20230619,161100,752165060,18040,18040,18040,18040,0
|
|
20230619,161000,752165060,18040,18040,18040,18040,948
|
|
20230619,160900,752165060,18040,18040,18040,18040,0
|
|
20230619,160800,752165060,18040,18040,18040,18040,0
|
|
20230619,160700,752165060,18040,18040,18040,18040,0
|
|
20230619,160600,752165060,18040,18040,18040,18040,0
|
|
20230619,160500,752165060,18040,18040,18040,18040,0
|
|
20230619,160400,752165060,18040,18040,18040,18040,0
|
|
20230619,160300,752165060,18040,18040,18040,18040,0
|
|
20230619,160200,752165060,18040,18040,18040,18040,0
|
|
20230619,160100,752165060,18040,18040,18040,18040,0
|
|
20230619,160000,752165060,18040,18040,18040,18040,0
|
|
20230619,155900,752165060,18040,18040,18040,18040,0
|
|
20230619,155800,752165060,18040,18040,18040,18040,0
|
|
20230619,155700,752165060,18040,18040,18040,18040,0
|
|
20230619,155600,752165060,18040,18040,18040,18040,0
|
|
20230619,155500,752165060,18040,18040,18040,18040,0
|
|
20230619,155400,752165060,18040,18040,18040,18040,0
|
|
20230619,155300,752165060,18040,18040,18040,18040,0
|
|
20230619,155200,752165060,18040,18040,18040,18040,0
|
|
20230619,155100,752165060,18040,18040,18040,18040,0
|
|
20230619,155000,752165060,18040,18040,18040,18040,0
|
|
20230619,154900,752165060,18040,18040,18040,18040,0
|
|
20230619,154800,752165060,18040,18040,18040,18040,0
|
|
20230619,154700,752165060,18040,18040,18040,18040,0
|
|
20230619,154600,752165060,18040,18040,18040,18040,0
|
|
20230619,154500,752165060,18040,18040,18040,18040,0
|
|
20230619,154400,752165060,18040,18040,18040,18040,0
|
|
20230619,154300,752165060,18040,18040,18040,18040,0
|
|
20230619,154200,752165060,18040,18040,18040,18040,0
|
|
20230619,154100,752165060,18040,18040,18040,18040,0
|
|
20230619,154000,752165060,18040,18040,18040,18040,948
|
|
20230619,153900,752165060,18040,18040,18040,18040,0
|
|
20230619,153800,752165060,18040,18040,18040,18040,0
|
|
20230619,153700,752165060,18040,18040,18040,18040,0
|
|
20230619,153600,752165060,18040,18040,18040,18040,0
|
|
20230619,153500,752165060,18040,18040,18040,18040,0
|
|
20230619,153400,752165060,18040,18040,18040,18040,0
|
|
20230619,153300,752165060,18040,18040,18040,18040,0
|
|
20230619,153200,752165060,18040,18040,18040,18040,0
|
|
20230619,153100,752165060,18040,18040,18040,18040,0
|
|
20230619,153000,752165060,18040,18040,18040,18040,948
|
|
20230619,152900,735063140,18050,18050,18050,18050,0
|
|
20230619,152800,735063140,18050,18050,18050,18050,0
|
|
20230619,152700,735063140,18050,18050,18050,18050,0
|
|
20230619,152600,735063140,18050,18050,18050,18050,0
|
|
20230619,152500,735063140,18050,18050,18050,18050,0
|
|
20230619,152400,735063140,18050,18050,18050,18050,0
|
|
20230619,152300,735063140,18050,18050,18050,18050,0
|
|
20230619,152200,735063140,18050,18050,18050,18050,0
|
|
20230619,152100,735063140,18050,18050,18050,18050,0
|
|
20230619,152000,735063140,18050,18050,18050,18050,0
|
|
20230619,151900,735063140,18050,18080,18080,18050,139
|
|
20230619,151800,732550560,18080,18080,18080,18080,21
|
|
20230619,151700,732170880,18080,18080,18090,18080,193
|
|
20230619,151600,728680940,18090,18090,18090,18090,23
|
|
20230619,151500,728264870,18080,18080,18080,18080,0
|
|
20230619,151400,728264870,18080,18080,18080,18080,0
|
|
20230619,151300,728264870,18080,18080,18080,18050,33
|
|
20230619,151200,727668980,18080,18080,18080,18080,0
|
|
20230619,151100,727668980,18080,18060,18080,18060,5
|
|
20230619,151000,727578640,18050,18050,18050,18050,19
|
|
20230619,150900,727235690,18050,18050,18050,18040,54
|
|
20230619,150800,726261250,18040,18040,18040,18040,81
|
|
20230619,150700,724800010,18050,18050,18050,18050,20
|
|
20230619,150600,724439010,18050,18050,18050,18050,13
|
|
20230619,150500,724204360,18050,18050,18050,18050,138
|
|
20230619,150400,721713460,18050,18050,18050,18050,0
|
|
20230619,150300,721713460,18050,18040,18050,18040,79
|
|
20230619,150200,720288280,18040,18040,18040,18040,16
|
|
20230619,150100,719999640,18040,18040,18040,18040,0
|
|
20230619,150000,719999640,18040,18040,18040,18040,4
|
|
20230619,145900,719927480,18040,18040,18040,18040,40
|
|
20230619,145800,719205880,18040,18040,18040,18040,0
|
|
20230619,145700,719205880,18040,18040,18040,18040,0
|
|
20230619,145600,719205880,18040,18040,18040,18040,17
|
|
20230619,145500,718899200,18040,18090,18090,18040,66
|
|
20230619,145400,717705660,18090,18020,18090,18020,268
|
|
20230619,145300,712859220,18020,18020,18020,18020,0
|
|
20230619,145200,712859220,18020,18030,18030,18020,78
|
|
20230619,145100,711453130,18110,18080,18110,18080,198
|
|
20230619,145000,707870200,18030,18010,18030,18010,193
|
|
20230619,144900,704390460,18010,18010,18010,18010,101
|
|
20230619,144800,702571450,18010,18010,18010,18010,26
|
|
20230619,144700,702103190,18000,18050,18050,18000,1824
|
|
20230619,144600,669235170,18050,18050,18050,18050,350
|
|
20230619,144500,662917670,18050,18040,18050,18040,116
|
|
20230619,144400,660824120,18040,18050,18050,18040,107
|
|
20230619,144300,658892840,18050,18060,18060,18050,324
|
|
20230619,144200,653044180,18060,18060,18060,18060,0
|
|
20230619,144100,653044180,18060,18060,18060,18060,25
|
|
20230619,144000,652592680,18070,18070,18070,18070,0
|
|
20230619,143900,652592680,18070,18070,18070,18070,0
|
|
20230619,143800,652592680,18070,18060,18070,18060,205
|
|
20230619,143700,648888590,18070,18060,18070,18060,19
|
|
20230619,143600,648545440,18060,18060,18060,18060,0
|
|
20230619,143500,648545440,18060,18060,18060,18060,32
|
|
20230619,143400,647967520,18060,18060,18060,18060,25
|
|
20230619,143300,647516020,18050,18050,18050,18050,0
|
|
20230619,143200,647516020,18050,18030,18050,18030,6
|
|
20230619,143100,647407770,18040,18040,18040,18040,4
|
|
20230619,143000,647335610,18030,18040,18040,18030,36
|
|
20230619,142900,646686420,18040,18040,18040,18040,0
|
|
20230619,142800,646686420,18040,18040,18040,18040,1
|
|
20230619,142700,646668380,18040,18040,18040,18040,7
|
|
20230619,142600,646542100,18050,18050,18050,18050,1
|
|
20230619,142500,646524050,18050,18050,18050,18050,30
|
|
20230619,142400,645982550,18050,18050,18050,18050,3
|
|
20230619,142300,645928400,18050,18050,18070,18030,268
|
|
20230619,142200,641091450,18020,18030,18030,18020,10
|
|
20230619,142100,640911220,18030,18030,18040,18030,169
|
|
20230619,142000,637863600,18030,18030,18030,18030,227
|
|
20230619,141900,633770790,18040,18040,18040,18040,1
|
|
20230619,141800,633752750,18040,18040,18040,18040,49
|
|
20230619,141700,632868790,18040,18040,18040,18040,1
|
|
20230619,141600,632850750,18040,18040,18040,18040,24
|
|
20230619,141500,632417790,18030,18030,18030,18030,0
|
|
20230619,141400,632417790,18030,18020,18030,18020,250
|
|
20230619,141300,627910350,18010,18010,18010,18010,81
|
|
20230619,141200,626451540,18010,18010,18010,18010,9
|
|
20230619,141100,626289450,18010,18010,18010,18010,884
|
|
20230619,141000,610368610,18010,18010,18010,18010,46
|
|
20230619,140900,609540150,18020,18020,18020,18020,39
|
|
20230619,140800,608837370,18010,18010,18010,18010,5
|
|
20230619,140700,608747320,18000,18040,18040,18000,3002
|
|
20230619,140600,554688170,18040,18040,18050,18040,131
|
|
20230619,140500,552324910,18050,18070,18070,18050,1195
|
|
20230619,140400,530746860,18080,18080,18080,18080,267
|
|
20230619,140300,525919500,18090,18090,18090,18090,176
|
|
20230619,140200,522735660,18090,18100,18100,18090,26
|
|
20230619,140100,522265310,18100,18100,18100,18100,0
|
|
20230619,140000,522265310,18100,18100,18100,18100,5
|
|
20230619,135900,522174810,18100,18100,18100,18100,0
|
|
20230619,135800,522174810,18100,18100,18100,18100,18
|
|
20230619,135700,521849010,18100,18100,18100,18100,0
|
|
20230619,135600,521849010,18100,18100,18100,18100,0
|
|
20230619,135500,521849010,18100,18100,18100,18100,25
|
|
20230619,135400,521396510,18100,18100,18100,18100,0
|
|
20230619,135300,521396510,18100,18100,18100,18100,0
|
|
20230619,135200,521396510,18100,18100,18100,18100,235
|
|
20230619,135100,517143010,18090,18100,18100,18090,290
|
|
20230619,135000,511894260,18120,18120,18120,18120,0
|
|
20230619,134900,511894260,18120,18110,18120,18110,2
|
|
20230619,134800,511858030,18100,18100,18100,18090,532
|
|
20230619,134700,502229150,18100,18100,18100,18100,0
|
|
20230619,134600,502229150,18100,18100,18100,18100,6
|
|
20230619,134500,502120550,18100,18100,18100,18100,13
|
|
20230619,134400,501885250,18100,18100,18100,18100,166
|
|
20230619,134300,498880650,18100,18110,18110,18100,1000
|
|
20230619,134200,480774960,18120,18120,18120,18120,0
|
|
20230619,134100,480774960,18120,18120,18120,18120,25
|
|
20230619,134000,480321960,18120,18130,18130,18120,500
|
|
20230619,133900,471260130,18130,18130,18130,18130,0
|
|
20230619,133800,471260130,18130,18130,18130,18130,0
|
|
20230619,133700,471260130,18130,18130,18130,18130,26
|
|
20230619,133600,470788750,18130,18130,18130,18130,91
|
|
20230619,133500,469138920,18130,18130,18130,18130,1
|
|
20230619,133400,469120790,18130,18140,18150,18130,452
|
|
20230619,133300,460924220,18140,18110,18140,18110,883
|
|
20230619,133200,444918210,18110,18110,18110,18110,120
|
|
20230619,133100,442745010,18110,18110,18110,18110,626
|
|
20230619,133000,431408150,18110,18110,18110,18110,25
|
|
20230619,132900,430955400,18110,18120,18120,18110,3
|
|
20230619,132800,430901050,18120,18120,18120,18120,200
|
|
20230619,132700,427277050,18120,18120,18120,18120,488
|
|
20230619,132600,418434490,18120,18130,18130,18120,260
|
|
20230619,132500,413720870,18130,18130,18130,18130,0
|
|
20230619,132400,413720870,18130,18130,18130,18130,0
|
|
20230619,132300,413720870,18130,18130,18130,18130,25
|
|
20230619,132200,413267620,18120,18120,18120,18120,0
|
|
20230619,132100,413267620,18120,18120,18120,18120,10
|
|
20230619,132000,413086420,18210,18130,18210,18120,22
|
|
20230619,131900,412687380,18130,18130,18130,18130,20
|
|
20230619,131800,412324780,18130,18130,18130,18130,0
|
|
20230619,131700,412324780,18130,18130,18130,18130,22
|
|
20230619,131600,411925920,18130,18130,18130,18130,12
|
|
20230619,131500,411708360,18130,18130,18130,18130,0
|
|
20230619,131400,411708360,18130,18130,18130,18130,3
|
|
20230619,131300,411653970,18140,18140,18140,18140,0
|
|
20230619,131200,411653970,18140,18140,18140,18140,16
|
|
20230619,131100,411363730,18150,18150,18150,18150,0
|
|
20230619,131000,411363730,18150,18150,18150,18150,0
|
|
20230619,130900,411363730,18150,18150,18150,18150,27
|
|
20230619,130800,410873680,18150,18150,18150,18150,185
|
|
20230619,130700,407515930,18140,18140,18140,18140,0
|
|
20230619,130600,407515930,18140,18140,18140,18140,10
|
|
20230619,130500,407334530,18140,18140,18140,18140,25
|
|
20230619,130400,406881030,18150,18150,18150,18150,0
|
|
20230619,130300,406881030,18150,18140,18150,18140,13
|
|
20230619,130200,406645200,18140,18120,18140,18110,551
|
|
20230619,130100,396664360,18110,18110,18110,18110,0
|
|
20230619,130000,396664360,18110,18110,18110,18110,0
|
|
20230619,125900,396664360,18110,18110,18110,18110,0
|
|
20230619,125800,396664360,18110,18110,18110,18110,26
|
|
20230619,125700,396193500,18120,18120,18120,18120,6
|
|
20230619,125600,396084780,18150,18150,18150,18150,1
|
|
20230619,125500,396066630,18150,18150,18150,18150,254
|
|
20230619,125400,391456530,18160,18160,18160,18160,0
|
|
20230619,125300,391456530,18160,18160,18160,18160,0
|
|
20230619,125200,391456530,18160,18160,18160,18160,0
|
|
20230619,125100,391456530,18160,18160,18160,18160,8
|
|
20230619,125000,391311250,18210,18160,18210,18160,11
|
|
20230619,124900,391111030,18150,18150,18150,18150,161
|
|
20230619,124800,388188880,18110,18110,18110,18110,26
|
|
20230619,124700,387718020,18110,18110,18110,18110,0
|
|
20230619,124600,387718020,18110,18110,18110,18110,0
|
|
20230619,124500,387718020,18110,18110,18110,18110,0
|
|
20230619,124400,387718020,18110,18110,18110,18110,25
|
|
20230619,124300,387265270,18110,18110,18110,18110,1
|
|
20230619,124200,387247160,18110,18110,18110,18110,115
|
|
20230619,124100,385164510,18110,18110,18110,18110,0
|
|
20230619,124000,385164510,18110,18130,18150,18110,165
|
|
20230619,123900,382172100,18110,18110,18110,18110,0
|
|
20230619,123800,382172100,18110,18120,18120,18110,40
|
|
20230619,123700,381447690,18110,18110,18110,18110,26
|
|
20230619,123600,380976830,18100,18100,18100,18100,0
|
|
20230619,123500,380976830,18100,18100,18100,18100,0
|
|
20230619,123400,380976830,18100,18100,18100,18100,0
|
|
20230619,123300,380976830,18100,18110,18110,18100,35
|
|
20230619,123200,380343230,18100,18100,18100,18100,0
|
|
20230619,123100,380343230,18100,18140,18140,18100,1279
|
|
20230619,123000,357174510,18150,18170,18170,18150,704
|
|
20230619,122900,344390560,18170,18170,18170,18170,0
|
|
20230619,122800,344390560,18170,18170,18170,18170,8
|
|
20230619,122700,344245200,18170,18170,18170,18170,0
|
|
20230619,122600,344245200,18170,18170,18170,18170,26
|
|
20230619,122500,343772780,18170,18170,18170,18170,100
|
|
20230619,122400,341955780,18170,18170,18170,18170,0
|
|
20230619,122300,341955780,18170,18170,18170,18170,25
|
|
20230619,122200,341501530,18190,18170,18190,18170,57
|
|
20230619,122100,340465550,18170,18170,18170,18170,0
|
|
20230619,122000,340465550,18170,18170,18170,18170,1
|
|
20230619,121900,340447380,18170,18180,18180,18170,28
|
|
20230619,121800,339938610,18180,18180,18180,18180,0
|
|
20230619,121700,339938610,18180,18180,18180,18180,162
|
|
20230619,121600,336993450,18180,18180,18190,18180,116
|
|
20230619,121500,334884560,18190,18190,18190,18190,1
|
|
20230619,121400,334866370,18190,18190,18190,18190,189
|
|
20230619,121300,331428460,18180,18170,18180,18170,249
|
|
20230619,121200,326903640,18170,18170,18170,18170,25
|
|
20230619,121100,326449390,18170,18200,18200,18170,2134
|
|
20230619,121000,287634580,18210,18210,18210,18210,0
|
|
20230619,120900,287634580,18210,18210,18210,18210,1
|
|
20230619,120800,287616370,18210,18210,18210,18210,0
|
|
20230619,120700,287616370,18210,18210,18210,18210,15
|
|
20230619,120600,287343220,18210,18210,18210,18210,0
|
|
20230619,120500,287343220,18210,18210,18210,18210,10
|
|
20230619,120400,287161120,18190,18190,18190,18190,0
|
|
20230619,120300,287161120,18190,18190,18190,18190,0
|
|
20230619,120200,287161120,18190,18190,18190,18190,0
|
|
20230619,120100,287161120,18190,18210,18210,18190,26
|
|
20230619,120000,286688160,18190,18190,18190,18190,0
|
|
20230619,115900,286688160,18190,18200,18200,18190,70
|
|
20230619,115800,285414650,18200,18200,18200,18200,26
|
|
20230619,115700,284941450,18200,18200,18200,18200,0
|
|
20230619,115600,284941450,18200,18200,18200,18200,0
|
|
20230619,115500,284941450,18200,18200,18200,18200,0
|
|
20230619,115400,284941450,18200,18200,18200,18200,25
|
|
20230619,115300,284486450,18200,18200,18200,18200,39
|
|
20230619,115200,283776650,18200,18200,18200,18200,0
|
|
20230619,115100,283776650,18200,18200,18200,18200,125
|
|
20230619,115000,281501650,18200,18220,18220,18200,202
|
|
20230619,114900,277825160,18200,18200,18200,18200,0
|
|
20230619,114800,277825160,18200,18200,18200,18200,0
|
|
20230619,114700,277825160,18200,18200,18200,18200,26
|
|
20230619,114600,277351960,18200,18200,18200,18200,0
|
|
20230619,114500,277351960,18200,18200,18200,18200,0
|
|
20230619,114400,277351960,18200,18200,18230,18200,76
|
|
20230619,114300,275968730,18230,18210,18230,18210,7
|
|
20230619,114200,275841190,18200,18200,18200,18200,0
|
|
20230619,114100,275841190,18200,18200,18200,18200,4
|
|
20230619,114000,275768390,18200,18200,18200,18200,26
|
|
20230619,113900,275295190,18200,18200,18200,18200,0
|
|
20230619,113800,275295190,18200,18200,18200,18200,1
|
|
20230619,113700,275276990,18200,18200,18200,18200,26
|
|
20230619,113600,274803790,18200,18200,18200,18200,0
|
|
20230619,113500,274803790,18200,18200,18200,18200,0
|
|
20230619,113400,274803790,18200,18200,18200,18200,0
|
|
20230619,113300,274803790,18200,18200,18200,18200,25
|
|
20230619,113200,274348790,18200,18200,18200,18200,110
|
|
20230619,113100,272346790,18200,18200,18200,18200,40
|
|
20230619,113000,271618790,18200,18200,18200,18200,25
|
|
20230619,112900,271163790,18200,18200,18200,18200,0
|
|
20230619,112800,271163790,18200,18200,18200,18200,1
|
|
20230619,112700,271145590,18180,18180,18180,18180,1
|
|
20230619,112600,271127410,18170,18170,18170,18170,26
|
|
20230619,112500,270654990,18170,18170,18170,18170,0
|
|
20230619,112400,270654990,18170,18180,18180,18170,11
|
|
20230619,112300,270455050,18180,18180,18180,18180,0
|
|
20230619,112200,270455050,18180,18180,18180,18180,25
|
|
20230619,112100,270000550,18180,18200,18200,18180,101
|
|
20230619,112000,268163830,18200,18200,18200,18200,0
|
|
20230619,111900,268163830,18200,18200,18200,18200,26
|
|
20230619,111800,267690630,18200,18200,18200,18200,7
|
|
20230619,111700,267563230,18200,18200,18200,18200,16
|
|
20230619,111600,267272030,18200,18200,18200,18200,0
|
|
20230619,111500,267272030,18200,18200,18200,18200,2
|
|
20230619,111400,267235630,18220,18180,18220,18180,2
|
|
20230619,111300,267199230,18210,18210,18210,18210,0
|
|
20230619,111200,267199230,18210,18180,18210,18180,26
|
|
20230619,111100,266726520,18180,18180,18180,18180,0
|
|
20230619,111000,266726520,18180,18180,18180,18180,0
|
|
20230619,110900,266726520,18180,18180,18180,18180,9
|
|
20230619,110800,266562900,18170,18180,18180,18170,91
|
|
20230619,110700,264908780,18180,18180,18180,18180,491
|
|
20230619,110600,255982400,18180,18180,18180,18180,10
|
|
20230619,110500,255800600,18180,18180,18180,18180,15
|
|
20230619,110400,255527900,18180,18180,18180,18180,0
|
|
20230619,110300,255527900,18180,18170,18180,18170,303
|
|
20230619,110200,250022380,18170,18170,18170,18170,23
|
|
20230619,110100,249604470,18190,18190,18190,18190,1
|
|
20230619,110000,249586280,18190,18190,18190,18190,50
|
|
20230619,105900,248676780,18190,18160,18190,18160,119
|
|
20230619,105800,246514270,18180,18170,18180,18170,195
|
|
20230619,105700,242969430,18170,18180,18180,18170,100
|
|
20230619,105600,241151530,18190,18190,18190,18190,1
|
|
20230619,105500,241133340,18190,18190,18190,18190,9
|
|
20230619,105400,240969630,18190,18200,18200,18190,39
|
|
20230619,105300,240260080,18200,18200,18200,18200,196
|
|
20230619,105200,236692880,18200,18200,18200,18200,0
|
|
20230619,105100,236692880,18200,18200,18200,18200,25
|
|
20230619,105000,236237880,18200,18200,18200,18200,20
|
|
20230619,104900,235873880,18200,18200,18200,18200,0
|
|
20230619,104800,235873880,18200,18200,18200,18200,0
|
|
20230619,104700,235873880,18200,18200,18200,18200,33
|
|
20230619,104600,235273280,18200,18190,18200,18190,277
|
|
20230619,104500,230233490,18190,18190,18190,18190,0
|
|
20230619,104400,230233490,18190,18200,18200,18190,356
|
|
20230619,104300,223754620,18200,18230,18230,18200,467
|
|
20230619,104200,215247500,18240,18240,18240,18240,50
|
|
20230619,104100,214335500,18230,18240,18240,18230,55
|
|
20230619,104000,213332800,18230,18240,18240,18230,45
|
|
20230619,103900,212512250,18240,18240,18240,18240,5
|
|
20230619,103800,212421050,18240,18250,18250,18240,866
|
|
20230619,103700,196622840,18250,18250,18250,18250,0
|
|
20230619,103600,196622840,18250,18320,18320,18250,29
|
|
20230619,103500,196093380,18330,18330,18330,18330,0
|
|
20230619,103400,196093380,18330,18250,18330,18250,12
|
|
20230619,103300,195873630,18240,18230,18240,18230,196
|
|
20230619,103200,192299520,18230,18230,18230,18230,3
|
|
20230619,103100,192244830,18230,18230,18230,18230,11
|
|
20230619,103000,192044300,18230,18240,18240,18230,407
|
|
20230619,102900,184624680,18240,18240,18240,18240,69
|
|
20230619,102800,183366120,18230,18230,18230,18230,0
|
|
20230619,102700,183366120,18230,18230,18230,18230,0
|
|
20230619,102600,183366120,18230,18230,18230,18230,34
|
|
20230619,102500,182746300,18230,18250,18250,18230,131
|
|
20230619,102400,180356470,18260,18260,18260,18260,0
|
|
20230619,102300,180356470,18260,18260,18260,18260,0
|
|
20230619,102200,180356470,18260,18260,18260,18260,5
|
|
20230619,102100,180265170,18280,18280,18280,18280,0
|
|
20230619,102000,180265170,18280,18280,18280,18280,0
|
|
20230619,101900,180265170,18280,18280,18280,18280,3
|
|
20230619,101800,180210330,18280,18280,18280,18280,0
|
|
20230619,101700,180210330,18280,18280,18280,18280,0
|
|
20230619,101600,180210330,18280,18270,18280,18270,82
|
|
20230619,101500,178712180,18250,18250,18250,18250,25
|
|
20230619,101400,178255930,18260,18260,18260,18260,16
|
|
20230619,101300,177963770,18260,18260,18260,18260,0
|
|
20230619,101200,177963770,18260,18260,18260,18260,25
|
|
20230619,101100,177507270,18250,18250,18250,18250,0
|
|
20230619,101000,177507270,18250,18250,18250,18250,0
|
|
20230619,100900,177507270,18250,18250,18250,18250,0
|
|
20230619,100800,177507270,18250,18250,18250,18250,26
|
|
20230619,100700,177032770,18260,18240,18260,18240,2
|
|
20230619,100600,176996270,18240,18240,18240,18240,0
|
|
20230619,100500,176996270,18240,18240,18240,18240,0
|
|
20230619,100400,176996270,18240,18240,18240,18240,26
|
|
20230619,100300,176522030,18240,18240,18240,18240,49
|
|
20230619,100200,175628270,18240,18250,18250,18240,207
|
|
20230619,100100,171850750,18250,18250,18250,18250,262
|
|
20230619,100000,167069250,18270,18280,18280,18270,205
|
|
20230619,095900,163322850,18280,18280,18280,18280,12
|
|
20230619,095800,163103490,18280,18280,18280,18280,0
|
|
20230619,095700,163103490,18280,18310,18310,18280,32
|
|
20230619,095600,162518450,18280,18280,18280,18280,0
|
|
20230619,095500,162518450,18280,18280,18280,18280,0
|
|
20230619,095400,162518450,18280,18300,18300,18280,185
|
|
20230619,095300,159136530,18280,18280,18280,18280,0
|
|
20230619,095200,159136530,18280,18280,18280,18280,34
|
|
20230619,095100,158515010,18280,18280,18280,18280,10
|
|
20230619,095000,158332210,18280,18280,18280,18250,320
|
|
20230619,094900,152484870,18280,18300,18300,18280,230
|
|
20230619,094800,148277780,18320,18320,18320,18320,0
|
|
20230619,094700,148277780,18320,18350,18360,18320,204
|
|
20230619,094600,144535140,18350,18350,18350,18350,2
|
|
20230619,094500,144498440,18350,18350,18350,18350,54
|
|
20230619,094400,143507540,18350,18350,18350,18350,0
|
|
20230619,094300,143507540,18350,18370,18370,18350,30
|
|
20230619,094200,142956940,18360,18360,18360,18360,40
|
|
20230619,094100,142222540,18360,18360,18360,18360,2
|
|
20230619,094000,142185820,18350,18350,18370,18350,118
|
|
20230619,093900,140020500,18370,18400,18400,18350,296
|
|
20230619,093800,134582870,18400,18400,18400,18400,0
|
|
20230619,093700,134582870,18400,18400,18400,18400,0
|
|
20230619,093600,134582870,18400,18450,18450,18400,66
|
|
20230619,093500,133366390,18460,18500,18520,18460,180
|
|
20230619,093400,130038830,18440,18370,18440,18360,224
|
|
20230619,093300,125916170,18360,18300,18360,18300,362
|
|
20230619,093200,119272970,18350,18350,18350,18280,25
|
|
20230619,093100,118815480,18310,18300,18310,18300,951
|
|
20230619,093000,101408790,18300,18300,18300,18300,2
|
|
20230619,092900,101372190,18270,18250,18270,18240,796
|
|
20230619,092800,86846300,18240,18240,18240,18240,0
|
|
20230619,092700,86846300,18240,18240,18240,18240,70
|
|
20230619,092600,85569500,18240,18240,18300,18240,138
|
|
20230619,092500,83052260,18240,18240,18240,18240,84
|
|
20230619,092400,81520100,18240,18240,18240,18240,48
|
|
20230619,092300,80644580,18250,18260,18260,18250,165
|
|
20230619,092200,77633270,18250,18260,18260,18250,122
|
|
20230619,092100,75406590,18270,18310,18310,18270,706
|
|
20230619,092000,62488550,18310,18310,18310,18310,30
|
|
20230619,091900,61939250,18300,18300,18300,18300,0
|
|
20230619,091800,61939250,18300,18300,18300,18300,0
|
|
20230619,091700,61939250,18300,18330,18330,18300,42
|
|
20230619,091600,61169450,18330,18330,18330,18330,393
|
|
20230619,091500,53965760,18330,18360,18360,18330,393
|
|
20230619,091400,46760370,18330,18330,18330,18330,95
|
|
20230619,091300,45019020,18320,18320,18320,18320,1
|
|
20230619,091200,45000700,18300,18300,18300,18300,0
|
|
20230619,091100,45000700,18300,18300,18300,18300,31
|
|
20230619,091000,44433400,18300,18300,18300,18300,2
|
|
20230619,090900,44396800,18300,18300,18300,18300,5
|
|
20230619,090800,44305300,18280,18280,18280,18280,306
|
|
20230619,090700,38711620,18270,18300,18300,18270,622
|
|
20230619,090600,27329720,18300,18320,18320,18300,515
|
|
20230619,090500,17897020,18310,18310,18310,18310,0
|
|
20230619,090400,17897020,18310,18310,18310,18310,24
|
|
20230619,090300,17457580,18310,18310,18430,18300,185
|
|
20230619,090200,14070480,18310,18350,18350,18310,421
|
|
20230619,090100,6354360,18580,18580,18580,18580,0
|
|
20230619,090000,6354360,18580,18580,18580,18580,342
|