591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184800,496395740,18220,18220,18220,18220,425
|
|
20230620,184700,496395740,18220,18220,18220,18220,0
|
|
20230620,184600,496395740,18220,18220,18220,18220,0
|
|
20230620,184500,496395740,18220,18220,18220,18220,0
|
|
20230620,184400,496395740,18220,18220,18220,18220,0
|
|
20230620,184300,496395740,18220,18220,18220,18220,0
|
|
20230620,184200,496395740,18220,18220,18220,18220,0
|
|
20230620,184100,496395740,18220,18220,18220,18220,0
|
|
20230620,184000,496395740,18220,18220,18220,18220,0
|
|
20230620,183900,496395740,18220,18220,18220,18220,0
|
|
20230620,183800,496395740,18220,18220,18220,18220,0
|
|
20230620,183700,496395740,18220,18220,18220,18220,0
|
|
20230620,183600,496395740,18220,18220,18220,18220,0
|
|
20230620,183500,496395740,18220,18220,18220,18220,0
|
|
20230620,183400,496395740,18220,18220,18220,18220,0
|
|
20230620,183300,496395740,18220,18220,18220,18220,0
|
|
20230620,183200,496395740,18220,18220,18220,18220,0
|
|
20230620,183100,496395740,18220,18220,18220,18220,0
|
|
20230620,183000,496395740,18220,18220,18220,18220,0
|
|
20230620,182900,496395740,18220,18220,18220,18220,0
|
|
20230620,182800,496395740,18220,18220,18220,18220,0
|
|
20230620,182700,496395740,18220,18220,18220,18220,0
|
|
20230620,182600,496395740,18220,18220,18220,18220,0
|
|
20230620,182500,496395740,18220,18220,18220,18220,0
|
|
20230620,182400,496395740,18220,18220,18220,18220,0
|
|
20230620,182300,496395740,18220,18220,18220,18220,0
|
|
20230620,182200,496395740,18220,18220,18220,18220,0
|
|
20230620,182100,496395740,18220,18220,18220,18220,0
|
|
20230620,182000,496395740,18220,18220,18220,18220,0
|
|
20230620,181900,496395740,18220,18220,18220,18220,0
|
|
20230620,181800,496395740,18220,18220,18220,18220,425
|
|
20230620,181700,496395740,18220,18220,18220,18220,0
|
|
20230620,181600,496395740,18220,18220,18220,18220,0
|
|
20230620,181500,496395740,18220,18220,18220,18220,0
|
|
20230620,181400,496395740,18220,18220,18220,18220,0
|
|
20230620,181300,496395740,18220,18220,18220,18220,0
|
|
20230620,181200,496395740,18220,18220,18220,18220,0
|
|
20230620,181100,496395740,18220,18220,18220,18220,0
|
|
20230620,181000,496395740,18220,18220,18220,18220,0
|
|
20230620,180900,496395740,18220,18220,18220,18220,0
|
|
20230620,180800,496395740,18220,18220,18220,18220,0
|
|
20230620,180700,496395740,18220,18220,18220,18220,0
|
|
20230620,180600,496395740,18220,18220,18220,18220,0
|
|
20230620,180500,496395740,18220,18220,18220,18220,0
|
|
20230620,180400,496395740,18220,18220,18220,18220,0
|
|
20230620,180300,496395740,18220,18220,18220,18220,0
|
|
20230620,180200,496395740,18220,18220,18220,18220,0
|
|
20230620,180100,496395740,18220,18220,18220,18220,0
|
|
20230620,180000,496395740,18220,18220,18220,18220,0
|
|
20230620,175900,496395740,18220,18220,18220,18220,0
|
|
20230620,175800,496395740,18220,18220,18220,18220,0
|
|
20230620,175700,496395740,18220,18220,18220,18220,0
|
|
20230620,175600,496395740,18220,18220,18220,18220,0
|
|
20230620,175500,496395740,18220,18220,18220,18220,0
|
|
20230620,175400,496395740,18220,18220,18220,18220,0
|
|
20230620,175300,496395740,18220,18220,18220,18220,0
|
|
20230620,175200,496395740,18220,18220,18220,18220,0
|
|
20230620,175100,496395740,18220,18220,18220,18220,0
|
|
20230620,175000,496395740,18220,18220,18220,18220,0
|
|
20230620,174900,496395740,18220,18220,18220,18220,0
|
|
20230620,174800,496395740,18220,18220,18220,18220,425
|
|
20230620,174700,496395740,18220,18220,18220,18220,0
|
|
20230620,174600,496395740,18220,18220,18220,18220,0
|
|
20230620,174500,496395740,18220,18220,18220,18220,0
|
|
20230620,174400,496395740,18220,18220,18220,18220,0
|
|
20230620,174300,496395740,18220,18220,18220,18220,0
|
|
20230620,174200,496395740,18220,18220,18220,18220,0
|
|
20230620,174100,496395740,18220,18220,18220,18220,0
|
|
20230620,174000,496395740,18220,18220,18220,18220,0
|
|
20230620,173900,496395740,18220,18220,18220,18220,0
|
|
20230620,173800,496395740,18220,18220,18220,18220,0
|
|
20230620,173700,496395740,18220,18220,18220,18220,0
|
|
20230620,173600,496395740,18220,18220,18220,18220,0
|
|
20230620,173500,496395740,18220,18220,18220,18220,0
|
|
20230620,173400,496395740,18220,18220,18220,18220,0
|
|
20230620,173300,496395740,18220,18220,18220,18220,0
|
|
20230620,173200,496395740,18220,18220,18220,18220,0
|
|
20230620,173100,496395740,18220,18220,18220,18220,0
|
|
20230620,173000,496395740,18220,18220,18220,18220,0
|
|
20230620,172900,496395740,18220,18220,18220,18220,0
|
|
20230620,172800,496395740,18220,18220,18220,18220,0
|
|
20230620,172700,496395740,18220,18220,18220,18220,0
|
|
20230620,172600,496395740,18220,18220,18220,18220,0
|
|
20230620,172500,496395740,18220,18220,18220,18220,0
|
|
20230620,172400,496395740,18220,18220,18220,18220,0
|
|
20230620,172300,496395740,18220,18220,18220,18220,0
|
|
20230620,172200,496395740,18220,18220,18220,18220,0
|
|
20230620,172100,496395740,18220,18220,18220,18220,0
|
|
20230620,172000,496395740,18220,18220,18220,18220,0
|
|
20230620,171900,496395740,18220,18220,18220,18220,0
|
|
20230620,171800,496395740,18220,18220,18220,18220,425
|
|
20230620,171700,496395740,18220,18220,18220,18220,0
|
|
20230620,171600,496395740,18220,18220,18220,18220,0
|
|
20230620,171500,496395740,18220,18220,18220,18220,0
|
|
20230620,171400,496395740,18220,18220,18220,18220,0
|
|
20230620,171300,496395740,18220,18220,18220,18220,0
|
|
20230620,171200,496395740,18220,18220,18220,18220,0
|
|
20230620,171100,496395740,18220,18220,18220,18220,0
|
|
20230620,171000,496395740,18220,18220,18220,18220,0
|
|
20230620,170900,496395740,18220,18220,18220,18220,0
|
|
20230620,170800,496395740,18220,18220,18220,18220,0
|
|
20230620,170700,496395740,18220,18220,18220,18220,0
|
|
20230620,170600,496395740,18220,18220,18220,18220,0
|
|
20230620,170500,496395740,18220,18220,18220,18220,0
|
|
20230620,170400,496395740,18220,18220,18220,18220,0
|
|
20230620,170300,496395740,18220,18220,18220,18220,0
|
|
20230620,170200,496395740,18220,18220,18220,18220,0
|
|
20230620,170100,496395740,18220,18220,18220,18220,0
|
|
20230620,170000,496395740,18220,18220,18220,18220,0
|
|
20230620,165900,496395740,18220,18220,18220,18220,0
|
|
20230620,165800,496395740,18220,18220,18220,18220,0
|
|
20230620,165700,496395740,18220,18220,18220,18220,0
|
|
20230620,165600,496395740,18220,18220,18220,18220,0
|
|
20230620,165500,496395740,18220,18220,18220,18220,0
|
|
20230620,165400,496395740,18220,18220,18220,18220,0
|
|
20230620,165300,496395740,18220,18220,18220,18220,0
|
|
20230620,165200,496395740,18220,18220,18220,18220,0
|
|
20230620,165100,496395740,18220,18220,18220,18220,0
|
|
20230620,165000,496395740,18220,18220,18220,18220,0
|
|
20230620,164900,496395740,18220,18220,18220,18220,0
|
|
20230620,164800,496395740,18220,18220,18220,18220,425
|
|
20230620,164700,496395740,18220,18220,18220,18220,0
|
|
20230620,164600,496395740,18220,18220,18220,18220,0
|
|
20230620,164500,496395740,18220,18220,18220,18220,0
|
|
20230620,164400,496395740,18220,18220,18220,18220,0
|
|
20230620,164300,496395740,18220,18220,18220,18220,0
|
|
20230620,164200,496395740,18220,18220,18220,18220,0
|
|
20230620,164100,496395740,18220,18220,18220,18220,0
|
|
20230620,164000,496395740,18220,18220,18220,18220,0
|
|
20230620,163900,496395740,18220,18220,18220,18220,0
|
|
20230620,163800,496395740,18220,18220,18220,18220,0
|
|
20230620,163700,496395740,18220,18220,18220,18220,0
|
|
20230620,163600,496395740,18220,18220,18220,18220,0
|
|
20230620,163500,496395740,18220,18220,18220,18220,0
|
|
20230620,163400,496395740,18220,18220,18220,18220,0
|
|
20230620,163300,496395740,18220,18220,18220,18220,0
|
|
20230620,163200,496395740,18220,18220,18220,18220,0
|
|
20230620,163100,496395740,18220,18220,18220,18220,0
|
|
20230620,163000,496395740,18220,18220,18220,18220,0
|
|
20230620,162900,496395740,18220,18220,18220,18220,0
|
|
20230620,162800,496395740,18220,18220,18220,18220,0
|
|
20230620,162700,496395740,18220,18220,18220,18220,0
|
|
20230620,162600,496395740,18220,18220,18220,18220,0
|
|
20230620,162500,496395740,18220,18220,18220,18220,0
|
|
20230620,162400,496395740,18220,18220,18220,18220,0
|
|
20230620,162300,496395740,18220,18220,18220,18220,0
|
|
20230620,162200,496395740,18220,18220,18220,18220,0
|
|
20230620,162100,496395740,18220,18220,18220,18220,0
|
|
20230620,162000,496395740,18220,18220,18220,18220,0
|
|
20230620,161900,496395740,18220,18220,18220,18220,0
|
|
20230620,161800,496395740,18220,18220,18220,18220,425
|
|
20230620,161700,496395740,18220,18220,18220,18220,0
|
|
20230620,161600,496395740,18220,18220,18220,18220,0
|
|
20230620,161500,496395740,18220,18220,18220,18220,0
|
|
20230620,161400,496395740,18220,18220,18220,18220,0
|
|
20230620,161300,496395740,18220,18220,18220,18220,0
|
|
20230620,161200,496395740,18220,18220,18220,18220,0
|
|
20230620,161100,496395740,18220,18220,18220,18220,0
|
|
20230620,161000,496395740,18220,18220,18220,18220,0
|
|
20230620,160900,496395740,18220,18220,18220,18220,0
|
|
20230620,160800,496395740,18220,18220,18220,18220,0
|
|
20230620,160700,496395740,18220,18220,18220,18220,0
|
|
20230620,160600,496395740,18220,18220,18220,18220,0
|
|
20230620,160500,496395740,18220,18220,18220,18220,0
|
|
20230620,160400,496395740,18220,18220,18220,18220,0
|
|
20230620,160300,496395740,18220,18220,18220,18220,0
|
|
20230620,160200,496395740,18220,18220,18220,18220,0
|
|
20230620,160100,496395740,18220,18220,18220,18220,0
|
|
20230620,160000,496395740,18220,18220,18220,18220,0
|
|
20230620,155900,496395740,18220,18220,18220,18220,0
|
|
20230620,155800,496395740,18220,18220,18220,18220,0
|
|
20230620,155700,496395740,18220,18220,18220,18220,0
|
|
20230620,155600,496395740,18220,18220,18220,18220,0
|
|
20230620,155500,496395740,18220,18220,18220,18220,0
|
|
20230620,155400,496395740,18220,18220,18220,18220,0
|
|
20230620,155300,496395740,18220,18220,18220,18220,0
|
|
20230620,155200,496395740,18220,18220,18220,18220,0
|
|
20230620,155100,496395740,18220,18220,18220,18220,0
|
|
20230620,155000,496395740,18220,18220,18220,18220,0
|
|
20230620,154900,496395740,18220,18220,18220,18220,0
|
|
20230620,154800,496395740,18220,18220,18220,18220,425
|
|
20230620,154700,496395740,18220,18220,18220,18220,0
|
|
20230620,154600,496395740,18220,18220,18220,18220,0
|
|
20230620,154500,496395740,18220,18220,18220,18220,0
|
|
20230620,154400,496395740,18220,18220,18220,18220,0
|
|
20230620,154300,496395740,18220,18220,18220,18220,0
|
|
20230620,154200,496395740,18220,18220,18220,18220,0
|
|
20230620,154100,496395740,18220,18220,18220,18220,0
|
|
20230620,154000,496395740,18220,18220,18220,18220,0
|
|
20230620,153900,496395740,18220,18220,18220,18220,0
|
|
20230620,153800,496395740,18220,18220,18220,18220,0
|
|
20230620,153700,496395740,18220,18220,18220,18220,0
|
|
20230620,153600,496395740,18220,18220,18220,18220,0
|
|
20230620,153500,496395740,18220,18220,18220,18220,0
|
|
20230620,153400,496395740,18220,18220,18220,18220,0
|
|
20230620,153300,496395740,18220,18220,18220,18220,0
|
|
20230620,153200,496395740,18220,18220,18220,18220,0
|
|
20230620,153100,496395740,18220,18220,18220,18220,0
|
|
20230620,153000,496395740,18220,18220,18220,18220,425
|
|
20230620,152900,488652240,18230,18230,18230,18230,0
|
|
20230620,152800,488652240,18230,18230,18230,18230,0
|
|
20230620,152700,488652240,18230,18230,18230,18230,0
|
|
20230620,152600,488652240,18230,18230,18230,18230,0
|
|
20230620,152500,488652240,18230,18230,18230,18230,0
|
|
20230620,152400,488652240,18230,18230,18230,18230,0
|
|
20230620,152300,488652240,18230,18230,18230,18230,0
|
|
20230620,152200,488652240,18230,18230,18230,18230,0
|
|
20230620,152100,488652240,18230,18230,18230,18230,0
|
|
20230620,152000,488652240,18230,18230,18230,18230,0
|
|
20230620,151900,488652240,18230,18230,18230,18230,33
|
|
20230620,151800,488050650,18230,18170,18230,18170,2
|
|
20230620,151700,488014250,18230,18220,18230,18180,109
|
|
20230620,151600,486032540,18170,18170,18170,18170,119
|
|
20230620,151500,483870310,18230,18190,18230,18160,432
|
|
20230620,151400,476019200,18170,18180,18180,18170,203
|
|
20230620,151300,472330540,18170,18220,18220,18170,248
|
|
20230620,151200,467821990,18230,18230,18230,18230,32
|
|
20230620,151100,467238630,18230,18230,18230,18230,16
|
|
20230620,151000,466946950,18230,18230,18230,18230,36
|
|
20230620,150900,466290670,18230,18230,18230,18230,32
|
|
20230620,150800,465707310,18220,18230,18230,18220,16
|
|
20230620,150700,465415640,18220,18220,18220,18220,2
|
|
20230620,150600,465379200,18230,18220,18230,18220,20
|
|
20230620,150500,465014640,18230,18220,18230,18220,53
|
|
20230620,150400,464048490,18200,18220,18220,18200,59
|
|
20230620,150300,462974040,18230,18240,18240,18230,67
|
|
20230620,150200,461752610,18250,18250,18250,18230,156
|
|
20230620,150100,458906090,18240,18230,18240,18230,18
|
|
20230620,150000,458577790,18240,18260,18260,18240,33
|
|
20230620,145900,457975520,18270,18270,18270,18270,32
|
|
20230620,145800,457390880,18270,18270,18270,18270,16
|
|
20230620,145700,457098560,18270,18270,18270,18270,15
|
|
20230620,145600,456824510,18280,18270,18280,18270,17
|
|
20230620,145500,456513760,18290,18280,18290,18280,36
|
|
20230620,145400,455855330,18290,18290,18290,18290,1
|
|
20230620,145300,455837040,18300,18300,18300,18300,15
|
|
20230620,145200,455562540,18300,18300,18300,18300,32
|
|
20230620,145100,454976940,18300,18300,18300,18300,16
|
|
20230620,145000,454684140,18300,18300,18300,18300,18
|
|
20230620,144900,454354740,18300,18290,18300,18290,32
|
|
20230620,144800,453769150,18290,18290,18290,18290,0
|
|
20230620,144700,453769150,18290,18290,18290,18290,0
|
|
20230620,144600,453769150,18290,18290,18290,18290,0
|
|
20230620,144500,453769150,18290,18290,18300,18240,401
|
|
20230620,144400,446447150,18290,18290,18290,18290,14
|
|
20230620,144300,446191090,18290,18290,18290,18290,1
|
|
20230620,144200,446172800,18290,18290,18290,18290,32
|
|
20230620,144100,445587520,18290,18290,18290,18290,16
|
|
20230620,144000,445294880,18290,18290,18290,18290,16
|
|
20230620,143900,445002240,18300,18290,18300,18290,32
|
|
20230620,143800,444416860,18290,18290,18290,18290,15
|
|
20230620,143700,444142510,18290,18290,18290,18290,0
|
|
20230620,143600,444142510,18290,18290,18290,18290,16
|
|
20230620,143500,443849870,18290,18290,18290,18290,48
|
|
20230620,143400,442971950,18280,18290,18290,18280,22
|
|
20230620,143300,442569630,18300,18300,18300,18300,15
|
|
20230620,143200,442295130,18300,18300,18300,18300,32
|
|
20230620,143100,441709530,18280,18280,18280,18280,0
|
|
20230620,143000,441709530,18280,18280,18280,18280,9
|
|
20230620,142900,441545010,18280,18280,18280,18280,41
|
|
20230620,142800,440795530,18280,18280,18280,18280,16
|
|
20230620,142700,440503050,18280,18280,18280,18280,0
|
|
20230620,142600,440503050,18280,18280,18280,18280,16
|
|
20230620,142500,440210570,18280,18280,18280,18280,48
|
|
20230620,142400,439333130,18270,18270,18270,18270,0
|
|
20230620,142300,439333130,18270,18270,18270,18270,3
|
|
20230620,142200,439278320,18280,18270,18280,18270,42
|
|
20230620,142100,438510960,18260,18260,18260,18260,10
|
|
20230620,142000,438328360,18260,18260,18260,18260,16
|
|
20230620,141900,438036200,18260,18260,18260,18260,32
|
|
20230620,141800,437451880,18260,18260,18260,18260,15
|
|
20230620,141700,437177980,18260,18260,18260,18260,0
|
|
20230620,141600,437177980,18260,18260,18260,18260,0
|
|
20230620,141500,437177980,18260,18260,18260,18260,32
|
|
20230620,141400,436593660,18260,18260,18260,18260,0
|
|
20230620,141300,436593660,18260,18260,18260,18260,0
|
|
20230620,141200,436593660,18260,18230,18260,18220,58
|
|
20230620,141100,435535450,18250,18250,18250,18250,0
|
|
20230620,141000,435535450,18250,18250,18250,18250,0
|
|
20230620,140900,435535450,18250,18250,18250,18250,32
|
|
20230620,140800,434951450,18200,18200,18200,18200,0
|
|
20230620,140700,434951450,18200,18200,18200,18200,0
|
|
20230620,140600,434951450,18200,18270,18270,18200,380
|
|
20230620,140500,428030470,18270,18270,18270,18270,44
|
|
20230620,140400,427226590,18280,18280,18280,18280,15
|
|
20230620,140300,426952390,18270,18280,18280,18270,21
|
|
20230620,140200,426568560,18280,18280,18280,18280,32
|
|
20230620,140100,425983600,18280,18280,18280,18280,0
|
|
20230620,140000,425983600,18280,18280,18280,18280,5
|
|
20230620,135900,425892200,18270,18280,18280,18270,47
|
|
20230620,135800,425033190,18270,18270,18270,18270,16
|
|
20230620,135700,424740870,18260,18260,18260,18260,0
|
|
20230620,135600,424740870,18260,18270,18270,18260,40
|
|
20230620,135500,424010150,18250,18250,18250,18250,1
|
|
20230620,135400,423991900,18260,18260,18260,18260,31
|
|
20230620,135300,423425840,18270,18270,18270,18270,0
|
|
20230620,135200,423425840,18270,18270,18270,18270,32
|
|
20230620,135100,422841200,18250,18250,18250,18250,15
|
|
20230620,135000,422567450,18240,18240,18240,18240,0
|
|
20230620,134900,422567450,18240,18260,18260,18240,113
|
|
20230620,134800,420505310,18260,18260,18260,18260,16
|
|
20230620,134700,420213150,18260,18260,18260,18260,0
|
|
20230620,134600,420213150,18260,18260,18260,18260,32
|
|
20230620,134500,419628830,18260,18260,18260,18260,15
|
|
20230620,134400,419354930,18250,18250,18250,18250,0
|
|
20230620,134300,419354930,18250,18250,18250,18250,69
|
|
20230620,134200,418095680,18250,18250,18250,18250,51
|
|
20230620,134100,417164930,18260,18270,18270,18260,44
|
|
20230620,134000,416361060,18270,18280,18280,18270,18
|
|
20230620,133900,416032170,18280,18270,18280,18270,33
|
|
20230620,133800,415429070,18270,18270,18270,18270,18
|
|
20230620,133700,415100210,18260,18270,18270,18260,30
|
|
20230620,133600,414552250,18280,18280,18280,18280,32
|
|
20230620,133500,413967290,18280,18280,18280,18280,1
|
|
20230620,133400,413949010,18280,18280,18280,18280,7
|
|
20230620,133300,413821050,18280,18280,18280,18280,0
|
|
20230620,133200,413821050,18280,18270,18280,18260,50
|
|
20230620,133100,412907260,18280,18280,18280,18280,16
|
|
20230620,133000,412614780,18260,18260,18260,18260,0
|
|
20230620,132900,412614780,18260,18280,18280,18260,109
|
|
20230620,132800,410623760,18280,18280,18280,18270,137
|
|
20230620,132700,408119520,18270,18270,18270,18270,10
|
|
20230620,132600,407936820,18270,18270,18280,18270,68
|
|
20230620,132500,406693980,18280,18280,18280,18280,0
|
|
20230620,132400,406693980,18280,18280,18280,18280,15
|
|
20230620,132300,406419780,18280,18280,18280,18280,16
|
|
20230620,132200,406127300,18280,18280,18280,18280,32
|
|
20230620,132100,405542340,18270,18270,18270,18270,233
|
|
20230620,132000,401285430,18280,18300,18300,18280,47
|
|
20230620,131900,400425810,18290,18320,18320,18290,33
|
|
20230620,131800,399821280,18320,18320,18320,18320,0
|
|
20230620,131700,399821280,18320,18320,18320,18320,0
|
|
20230620,131600,399821280,18320,18310,18320,18310,32
|
|
20230620,131500,399235240,18310,18310,18310,18310,0
|
|
20230620,131400,399235240,18310,18310,18310,18310,0
|
|
20230620,131300,399235240,18310,18310,18310,18310,0
|
|
20230620,131200,399235240,18310,18310,18310,18310,33
|
|
20230620,131100,398631010,18250,18250,18250,18250,213
|
|
20230620,131000,394743760,18260,18260,18260,18260,0
|
|
20230620,130900,394743760,18260,18240,18260,18240,32
|
|
20230620,130800,394159520,18240,18240,18240,18240,16
|
|
20230620,130700,393867680,18240,18240,18240,18240,0
|
|
20230620,130600,393867680,18240,18240,18240,18240,32
|
|
20230620,130500,393284000,18240,18240,18240,18240,0
|
|
20230620,130400,393284000,18240,18240,18240,18240,0
|
|
20230620,130300,393284000,18240,18240,18240,18240,0
|
|
20230620,130200,393284000,18240,18240,18240,18240,32
|
|
20230620,130100,392700320,18240,18240,18240,18240,0
|
|
20230620,130000,392700320,18240,18240,18240,18240,0
|
|
20230620,125900,392700320,18240,18230,18240,18230,32
|
|
20230620,125800,392116920,18140,18150,18150,18140,100
|
|
20230620,125700,390302760,18130,18240,18240,18130,741
|
|
20230620,125600,376843310,18250,18320,18320,18250,371
|
|
20230620,125500,370064790,18310,18310,18310,18310,0
|
|
20230620,125400,370064790,18310,18310,18310,18310,2
|
|
20230620,125300,370028170,18310,18310,18310,18310,0
|
|
20230620,125200,370028170,18310,18310,18310,18310,48
|
|
20230620,125100,369149290,18310,18320,18320,18310,61
|
|
20230620,125000,368032230,18320,18320,18320,18320,0
|
|
20230620,124900,368032230,18320,18320,18320,18320,49
|
|
20230620,124800,367134550,18320,18320,18320,18320,0
|
|
20230620,124700,367134550,18320,18320,18320,18320,16
|
|
20230620,124600,366841430,18320,18320,18320,18320,47
|
|
20230620,124500,365980390,18310,18310,18310,18310,0
|
|
20230620,124400,365980390,18310,18310,18310,18310,0
|
|
20230620,124300,365980390,18310,18310,18310,18310,13
|
|
20230620,124200,365742360,18320,18320,18320,18320,48
|
|
20230620,124100,364863000,18320,18320,18320,18320,15
|
|
20230620,124000,364588200,18320,18320,18320,18320,0
|
|
20230620,123900,364588200,18320,18320,18320,18320,160
|
|
20230620,123800,361657000,18320,18320,18320,18320,9
|
|
20230620,123700,361492120,18320,18320,18320,18320,16
|
|
20230620,123600,361199000,18320,18320,18320,18320,47
|
|
20230620,123500,360337960,18320,18320,18320,18320,0
|
|
20230620,123400,360337960,18320,18320,18320,18310,52
|
|
20230620,123300,359385350,18320,18330,18340,18320,33
|
|
20230620,123200,358780190,18320,18330,18330,18320,17
|
|
20230620,123100,358468590,18320,18320,18330,18320,17
|
|
20230620,123000,358157000,18320,18320,18320,18320,1
|
|
20230620,122900,358138680,18320,18330,18330,18320,50
|
|
20230620,122800,357222200,18330,18330,18330,18330,0
|
|
20230620,122700,357222200,18330,18330,18330,18330,16
|
|
20230620,122600,356928920,18330,18340,18340,18330,47
|
|
20230620,122500,356067090,18330,18330,18330,18330,0
|
|
20230620,122400,356067090,18330,18330,18330,18330,0
|
|
20230620,122300,356067090,18330,18330,18330,18330,33
|
|
20230620,122200,355462200,18310,18310,18310,18310,5
|
|
20230620,122100,355370650,18310,18330,18330,18310,92
|
|
20230620,122000,353684410,18310,18310,18310,18310,6
|
|
20230620,121900,353574550,18330,18310,18330,18310,34
|
|
20230620,121800,352951370,18300,18300,18300,18300,6
|
|
20230620,121700,352841570,18310,18300,18310,18300,22
|
|
20230620,121600,352438810,18310,18320,18320,18310,64
|
|
20230620,121500,351266820,18320,18330,18330,18320,43
|
|
20230620,121400,350478790,18310,18310,18310,18310,6
|
|
20230620,121300,350368930,18320,18330,18330,18320,48
|
|
20230620,121200,349489250,18320,18320,18320,18320,0
|
|
20230620,121100,349489250,18320,18330,18330,18320,20
|
|
20230620,121000,349122700,18320,18320,18320,18320,8
|
|
20230620,120900,348976140,18330,18320,18330,18320,35
|
|
20230620,120800,348334620,18330,18330,18330,18330,0
|
|
20230620,120700,348334620,18330,18330,18330,18330,0
|
|
20230620,120600,348334620,18330,18300,18330,18300,39
|
|
20230620,120500,347619930,18290,18290,18290,18290,3
|
|
20230620,120400,347565060,18300,18290,18300,18290,18
|
|
20230620,120300,347235680,18300,18310,18330,18300,54
|
|
20230620,120200,346246360,18300,18300,18300,18300,1
|
|
20230620,120100,346228060,18300,18320,18320,18300,33
|
|
20230620,120000,345623750,18310,18310,18310,18310,8
|
|
20230620,115900,345477270,18340,18330,18340,18330,33
|
|
20230620,115800,344872060,18300,18300,18300,18300,1
|
|
20230620,115700,344853760,18330,18330,18330,18330,1
|
|
20230620,115600,344835430,18340,18340,18340,18340,32
|
|
20230620,115500,344248550,18340,18340,18340,18340,0
|
|
20230620,115400,344248550,18340,18340,18340,18340,0
|
|
20230620,115300,344248550,18340,18340,18340,18340,32
|
|
20230620,115200,343661670,18330,18330,18330,18330,0
|
|
20230620,115100,343661670,18330,18330,18330,18330,1
|
|
20230620,115000,343643340,18330,18330,18330,18330,0
|
|
20230620,114900,343643340,18330,18250,18330,18250,43
|
|
20230620,114800,342856030,18240,18260,18260,18240,200
|
|
20230620,114700,339207190,18250,18280,18280,18250,50
|
|
20230620,114600,338294000,18300,18290,18300,18290,35
|
|
20230620,114500,337653610,18290,18290,18290,18290,13
|
|
20230620,114400,337415840,18290,18290,18290,18290,0
|
|
20230620,114300,337415840,18290,18270,18290,18270,56
|
|
20230620,114200,336391800,18290,18300,18300,18290,216
|
|
20230620,114100,332440010,18300,18320,18320,18300,50
|
|
20230620,114000,331524530,18350,18350,18350,18350,0
|
|
20230620,113900,331524530,18350,18340,18350,18340,32
|
|
20230620,113800,330937370,18320,18340,18340,18320,39
|
|
20230620,113700,330222640,18350,18350,18350,18350,15
|
|
20230620,113600,329947390,18350,18350,18350,18350,32
|
|
20230620,113500,329360190,18350,18340,18350,18340,26
|
|
20230620,113400,328883190,18350,18350,18350,18350,26
|
|
20230620,113300,328406090,18360,18350,18360,18350,33
|
|
20230620,113200,327800390,18350,18350,18350,18350,15
|
|
20230620,113100,327525140,18350,18350,18350,18350,0
|
|
20230620,113000,327525140,18350,18350,18350,18350,39
|
|
20230620,112900,326809490,18360,18350,18360,18350,309
|
|
20230620,112800,321138860,18330,18330,18330,18330,2
|
|
20230620,112700,321102200,18340,18340,18340,18340,0
|
|
20230620,112600,321102200,18340,18320,18340,18320,37
|
|
20230620,112500,320423720,18320,18320,18320,18320,0
|
|
20230620,112400,320423720,18320,18330,18330,18320,49
|
|
20230620,112300,319525730,18330,18350,18350,18330,131
|
|
20230620,112200,317122300,18330,18330,18330,18330,0
|
|
20230620,112100,317122300,18330,18330,18330,18330,48
|
|
20230620,112000,316242460,18330,18340,18340,18330,121
|
|
20230620,111900,314023340,18340,18340,18340,18340,16
|
|
20230620,111800,313729900,18330,18330,18330,18330,14
|
|
20230620,111700,313473280,18330,18330,18330,18330,0
|
|
20230620,111600,313473280,18330,18330,18330,18330,32
|
|
20230620,111500,312886720,18330,18330,18330,18330,125
|
|
20230620,111400,310595470,18330,18330,18330,18330,10
|
|
20230620,111300,310412170,18350,18350,18350,18350,32
|
|
20230620,111200,309824970,18350,18350,18350,18310,128
|
|
20230620,111100,307476820,18340,18340,18340,18340,0
|
|
20230620,111000,307476820,18340,18340,18340,18340,32
|
|
20230620,110900,306889940,18280,18340,18340,18280,292
|
|
20230620,110800,301550290,18340,18330,18340,18330,17
|
|
20230620,110700,301238600,18330,18330,18330,18330,59
|
|
20230620,110600,300157130,18340,18350,18350,18340,50
|
|
20230620,110500,299240110,18360,18350,18360,18350,124
|
|
20230620,110400,296963750,18350,18350,18350,18350,16
|
|
20230620,110300,296670150,18350,18350,18360,18350,79
|
|
20230620,110200,295220180,18350,18350,18350,18350,3
|
|
20230620,110100,295165130,18360,18360,18360,18360,0
|
|
20230620,110000,295165130,18360,18350,18360,18310,54
|
|
20230620,105900,294174440,18340,18290,18340,18290,1060
|
|
20230620,105800,274770090,18290,18310,18310,18280,367
|
|
20230620,105700,268058450,18300,18300,18300,18300,70
|
|
20230620,105600,266777450,18380,18380,18380,18380,33
|
|
20230620,105500,266170910,18380,18240,18380,18240,3148
|
|
20230620,105400,208608570,18240,18240,18240,18240,125
|
|
20230620,105300,206328570,18240,18240,18240,18240,32
|
|
20230620,105200,205744890,18240,18240,18240,18240,16
|
|
20230620,105100,205453050,18240,18240,18240,18240,0
|
|
20230620,105000,205453050,18240,18240,18240,18240,48
|
|
20230620,104900,204577530,18230,18230,18230,18230,12
|
|
20230620,104800,204358770,18230,18230,18230,18230,400
|
|
20230620,104700,197066770,18230,18230,18230,18230,16
|
|
20230620,104600,196775090,18230,18230,18230,18230,32
|
|
20230620,104500,196191730,18230,18230,18230,18230,16
|
|
20230620,104400,195900050,18230,18230,18230,18230,3
|
|
20230620,104300,195845360,18230,18210,18230,18210,37
|
|
20230620,104200,195170930,18230,18230,18230,18230,0
|
|
20230620,104100,195170930,18230,18210,18230,18210,7
|
|
20230620,104000,195043390,18210,18210,18210,18210,159
|
|
20230620,103900,192148000,18190,18190,18190,18190,7
|
|
20230620,103800,192020670,18210,18210,18210,18210,0
|
|
20230620,103700,192020670,18210,18210,18210,18210,0
|
|
20230620,103600,192020670,18210,18190,18210,18150,332
|
|
20230620,103500,185989220,18180,18180,18180,18180,0
|
|
20230620,103400,185989220,18180,18200,18200,18180,48
|
|
20230620,103300,185116120,18210,18210,18210,18210,32
|
|
20230620,103200,184533400,18180,18180,18180,18180,0
|
|
20230620,103100,184533400,18180,18210,18210,18180,82
|
|
20230620,103000,183040530,18210,18210,18210,18210,32
|
|
20230620,102900,182457810,18180,18180,18180,18180,1
|
|
20230620,102800,182439630,18210,18210,18210,18210,0
|
|
20230620,102700,182439630,18210,18210,18210,18210,1
|
|
20230620,102600,182421420,18210,18210,18210,18200,34
|
|
20230620,102500,181802530,18140,18140,18140,18140,0
|
|
20230620,102400,181802530,18140,18190,18190,18140,250
|
|
20230620,102300,177264870,18210,18210,18210,18210,48
|
|
20230620,102200,176390790,18220,18220,18220,18220,0
|
|
20230620,102100,176390790,18220,18220,18220,18220,0
|
|
20230620,102000,176390790,18220,18220,18220,18220,32
|
|
20230620,101900,175807750,18170,18180,18180,18170,34
|
|
20230620,101800,175189820,18180,18190,18190,18180,309
|
|
20230620,101700,169571870,18250,18250,18250,18250,0
|
|
20230620,101600,169571870,18250,18190,18250,18190,299
|
|
20230620,101500,164131020,18200,18210,18210,18200,32
|
|
20230620,101400,163548460,18250,18250,18250,18250,6
|
|
20230620,101300,163438960,18250,18190,18250,18190,172
|
|
20230620,101200,160302310,18200,18200,18200,18200,16
|
|
20230620,101100,160011110,18190,18250,18250,18190,133
|
|
20230620,101000,157588840,18260,18260,18260,18260,61
|
|
20230620,100900,156474980,18250,18250,18250,18250,0
|
|
20230620,100800,156474980,18250,18240,18250,18240,21
|
|
20230620,100700,156091840,18250,18250,18250,18250,16
|
|
20230620,100600,155799840,18260,18260,18260,18260,32
|
|
20230620,100500,155215520,18240,18270,18270,18240,139
|
|
20230620,100400,152680130,18270,18270,18270,18270,49
|
|
20230620,100300,151784900,18270,18270,18270,18270,32
|
|
20230620,100200,151200260,18200,18200,18200,18200,0
|
|
20230620,100100,151200260,18200,18200,18200,18200,0
|
|
20230620,100000,151200260,18200,18200,18200,18200,83
|
|
20230620,095900,149689660,18200,18240,18240,18200,392
|
|
20230620,095800,142552780,18250,18260,18260,18250,28
|
|
20230620,095700,142041640,18260,18270,18290,18260,35
|
|
20230620,095600,141402000,18260,18270,18270,18260,26
|
|
20230620,095500,140926990,18280,18280,18280,18280,16
|
|
20230620,095400,140634510,18290,18290,18290,18290,16
|
|
20230620,095300,140341870,18300,18270,18300,18270,339
|
|
20230620,095200,134140170,18260,18260,18260,18260,29
|
|
20230620,095100,133610630,18260,18250,18260,18250,31
|
|
20230620,095000,133044870,18250,18250,18250,18250,45
|
|
20230620,094900,132223620,18240,18240,18240,18240,1
|
|
20230620,094800,132205380,18240,18250,18250,18240,36
|
|
20230620,094700,131548420,18250,18250,18250,18250,208
|
|
20230620,094600,127752420,18250,18240,18260,18240,145
|
|
20230620,094500,125106350,18250,18230,18250,18220,231
|
|
20230620,094400,120891400,18230,18230,18230,18220,57
|
|
20230620,094300,119852560,18230,18230,18230,18200,147
|
|
20230620,094200,117172840,18240,18240,18240,18240,73
|
|
20230620,094100,115841320,18220,18210,18220,18210,43
|
|
20230620,094000,115058120,18210,18210,18210,18210,0
|
|
20230620,093900,115058120,18210,18210,18210,18210,4
|
|
20230620,093800,114985280,18210,18210,18210,18210,122
|
|
20230620,093700,112763660,18220,18200,18220,18200,479
|
|
20230620,093600,104040980,18200,18190,18200,18190,301
|
|
20230620,093500,98565780,18190,18190,18190,18190,4
|
|
20230620,093400,98493020,18130,18130,18130,18130,0
|
|
20230620,093300,98493020,18130,18130,18130,18130,0
|
|
20230620,093200,98493020,18130,18130,18130,18130,50
|
|
20230620,093100,97586520,18130,18190,18190,18130,316
|
|
20230620,093000,91854470,18180,18180,18180,18180,144
|
|
20230620,092900,89236550,18180,18130,18180,18130,126
|
|
20230620,092800,86946790,18130,18130,18130,18130,12
|
|
20230620,092700,86729230,18130,18160,18160,18130,96
|
|
20230620,092600,84987410,18160,18160,18160,18160,0
|
|
20230620,092500,84987410,18160,18160,18160,18160,0
|
|
20230620,092400,84987410,18160,18170,18170,18160,93
|
|
20230620,092300,83298500,18200,18180,18200,18180,1001
|
|
20230620,092200,65086090,18180,18150,18180,18150,152
|
|
20230620,092100,62325730,18150,18120,18150,18120,98
|
|
20230620,092000,60549850,18100,18090,18100,18090,730
|
|
20230620,091900,47343190,18090,18090,18090,18090,10
|
|
20230620,091800,47162290,18090,18090,18090,18090,22
|
|
20230620,091700,46764310,18060,18060,18060,18060,5
|
|
20230620,091600,46674010,18060,18060,18060,18060,0
|
|
20230620,091500,46674010,18060,18060,18060,18060,3
|
|
20230620,091400,46619830,18050,18050,18050,18050,0
|
|
20230620,091300,46619830,18050,18040,18050,18040,60
|
|
20230620,091200,45537330,18040,18040,18040,18040,300
|
|
20230620,091100,40125330,18040,18040,18040,18040,123
|
|
20230620,091000,37906410,18040,18040,18040,18040,29
|
|
20230620,090900,37383250,17970,18000,18000,17970,566
|
|
20230620,090800,27201640,18000,18000,18000,18000,0
|
|
20230620,090700,27201640,18000,18000,18000,17900,268
|
|
20230620,090600,22399040,18000,17900,18000,17900,31
|
|
20230620,090500,21844040,17890,17890,18000,17870,376
|
|
20230620,090400,15119230,17850,17980,17980,17850,300
|
|
20230620,090300,9739760,18100,17970,18100,17970,12
|
|
20230620,090200,9523780,18030,18030,18030,18030,50
|
|
20230620,090100,8622280,17980,18010,18010,17980,420
|
|
20230620,090000,1063000,18010,18040,18040,18010,59
|