622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,191900,338355070,18580,18580,18580,18580,598
|
|
20230619,191800,338355070,18580,18580,18580,18580,0
|
|
20230619,191700,338355070,18580,18580,18580,18580,0
|
|
20230619,191600,338355070,18580,18580,18580,18580,0
|
|
20230619,191500,338355070,18580,18580,18580,18580,0
|
|
20230619,191400,338355070,18580,18580,18580,18580,0
|
|
20230619,191300,338355070,18580,18580,18580,18580,0
|
|
20230619,191200,338355070,18580,18580,18580,18580,0
|
|
20230619,191100,338355070,18580,18580,18580,18580,0
|
|
20230619,191000,338355070,18580,18580,18580,18580,0
|
|
20230619,190900,338355070,18580,18580,18580,18580,0
|
|
20230619,190800,338355070,18580,18580,18580,18580,0
|
|
20230619,190700,338355070,18580,18580,18580,18580,0
|
|
20230619,190600,338355070,18580,18580,18580,18580,0
|
|
20230619,190500,338355070,18580,18580,18580,18580,0
|
|
20230619,190400,338355070,18580,18580,18580,18580,0
|
|
20230619,190300,338355070,18580,18580,18580,18580,0
|
|
20230619,190200,338355070,18580,18580,18580,18580,0
|
|
20230619,190100,338355070,18580,18580,18580,18580,0
|
|
20230619,190000,338355070,18580,18580,18580,18580,0
|
|
20230619,185900,338355070,18580,18580,18580,18580,0
|
|
20230619,185800,338355070,18580,18580,18580,18580,0
|
|
20230619,185700,338355070,18580,18580,18580,18580,0
|
|
20230619,185600,338355070,18580,18580,18580,18580,0
|
|
20230619,185500,338355070,18580,18580,18580,18580,0
|
|
20230619,185400,338355070,18580,18580,18580,18580,0
|
|
20230619,185300,338355070,18580,18580,18580,18580,0
|
|
20230619,185200,338355070,18580,18580,18580,18580,0
|
|
20230619,185100,338355070,18580,18580,18580,18580,0
|
|
20230619,185000,338355070,18580,18580,18580,18580,0
|
|
20230619,184900,338355070,18580,18580,18580,18580,598
|
|
20230619,184800,338355070,18580,18580,18580,18580,0
|
|
20230619,184700,338355070,18580,18580,18580,18580,0
|
|
20230619,184600,338355070,18580,18580,18580,18580,0
|
|
20230619,184500,338355070,18580,18580,18580,18580,0
|
|
20230619,184400,338355070,18580,18580,18580,18580,0
|
|
20230619,184300,338355070,18580,18580,18580,18580,0
|
|
20230619,184200,338355070,18580,18580,18580,18580,0
|
|
20230619,184100,338355070,18580,18580,18580,18580,0
|
|
20230619,184000,338355070,18580,18580,18580,18580,0
|
|
20230619,183900,338355070,18580,18580,18580,18580,0
|
|
20230619,183800,338355070,18580,18580,18580,18580,0
|
|
20230619,183700,338355070,18580,18580,18580,18580,0
|
|
20230619,183600,338355070,18580,18580,18580,18580,0
|
|
20230619,183500,338355070,18580,18580,18580,18580,0
|
|
20230619,183400,338355070,18580,18580,18580,18580,0
|
|
20230619,183300,338355070,18580,18580,18580,18580,0
|
|
20230619,183200,338355070,18580,18580,18580,18580,0
|
|
20230619,183100,338355070,18580,18580,18580,18580,0
|
|
20230619,183000,338355070,18580,18580,18580,18580,0
|
|
20230619,182900,338355070,18580,18580,18580,18580,0
|
|
20230619,182800,338355070,18580,18580,18580,18580,0
|
|
20230619,182700,338355070,18580,18580,18580,18580,0
|
|
20230619,182600,338355070,18580,18580,18580,18580,0
|
|
20230619,182500,338355070,18580,18580,18580,18580,0
|
|
20230619,182400,338355070,18580,18580,18580,18580,0
|
|
20230619,182300,338355070,18580,18580,18580,18580,0
|
|
20230619,182200,338355070,18580,18580,18580,18580,0
|
|
20230619,182100,338355070,18580,18580,18580,18580,0
|
|
20230619,182000,338355070,18580,18580,18580,18580,0
|
|
20230619,181900,338355070,18580,18580,18580,18580,598
|
|
20230619,181800,338355070,18580,18580,18580,18580,0
|
|
20230619,181700,338355070,18580,18580,18580,18580,0
|
|
20230619,181600,338355070,18580,18580,18580,18580,0
|
|
20230619,181500,338355070,18580,18580,18580,18580,0
|
|
20230619,181400,338355070,18580,18580,18580,18580,0
|
|
20230619,181300,338355070,18580,18580,18580,18580,0
|
|
20230619,181200,338355070,18580,18580,18580,18580,0
|
|
20230619,181100,338355070,18580,18580,18580,18580,0
|
|
20230619,181000,338355070,18580,18580,18580,18580,0
|
|
20230619,180900,338355070,18580,18580,18580,18580,0
|
|
20230619,180800,338355070,18580,18580,18580,18580,0
|
|
20230619,180700,338355070,18580,18580,18580,18580,0
|
|
20230619,180600,338355070,18580,18580,18580,18580,0
|
|
20230619,180500,338355070,18580,18580,18580,18580,0
|
|
20230619,180400,338355070,18580,18580,18580,18580,0
|
|
20230619,180300,338355070,18580,18580,18580,18580,0
|
|
20230619,180200,338355070,18580,18580,18580,18580,0
|
|
20230619,180100,338355070,18580,18580,18580,18580,0
|
|
20230619,180000,338355070,18580,18580,18580,18580,0
|
|
20230619,175900,338355070,18580,18580,18580,18580,0
|
|
20230619,175800,338355070,18580,18580,18580,18580,0
|
|
20230619,175700,338355070,18580,18580,18580,18580,0
|
|
20230619,175600,338355070,18580,18580,18580,18580,0
|
|
20230619,175500,338355070,18580,18580,18580,18580,0
|
|
20230619,175400,338355070,18580,18580,18580,18580,0
|
|
20230619,175300,338355070,18580,18580,18580,18580,0
|
|
20230619,175200,338355070,18580,18580,18580,18580,0
|
|
20230619,175100,338355070,18580,18580,18580,18580,0
|
|
20230619,175000,338355070,18580,18580,18580,18580,0
|
|
20230619,174900,338355070,18580,18580,18580,18580,598
|
|
20230619,174800,338355070,18580,18580,18580,18580,0
|
|
20230619,174700,338355070,18580,18580,18580,18580,0
|
|
20230619,174600,338355070,18580,18580,18580,18580,0
|
|
20230619,174500,338355070,18580,18580,18580,18580,0
|
|
20230619,174400,338355070,18580,18580,18580,18580,0
|
|
20230619,174300,338355070,18580,18580,18580,18580,0
|
|
20230619,174200,338355070,18580,18580,18580,18580,0
|
|
20230619,174100,338355070,18580,18580,18580,18580,0
|
|
20230619,174000,338355070,18580,18580,18580,18580,0
|
|
20230619,173900,338355070,18580,18580,18580,18580,0
|
|
20230619,173800,338355070,18580,18580,18580,18580,0
|
|
20230619,173700,338355070,18580,18580,18580,18580,0
|
|
20230619,173600,338355070,18580,18580,18580,18580,0
|
|
20230619,173500,338355070,18580,18580,18580,18580,0
|
|
20230619,173400,338355070,18580,18580,18580,18580,0
|
|
20230619,173300,338355070,18580,18580,18580,18580,0
|
|
20230619,173200,338355070,18580,18580,18580,18580,0
|
|
20230619,173100,338355070,18580,18580,18580,18580,0
|
|
20230619,173000,338355070,18580,18580,18580,18580,0
|
|
20230619,172900,338355070,18580,18580,18580,18580,0
|
|
20230619,172800,338355070,18580,18580,18580,18580,0
|
|
20230619,172700,338355070,18580,18580,18580,18580,0
|
|
20230619,172600,338355070,18580,18580,18580,18580,0
|
|
20230619,172500,338355070,18580,18580,18580,18580,0
|
|
20230619,172400,338355070,18580,18580,18580,18580,0
|
|
20230619,172300,338355070,18580,18580,18580,18580,0
|
|
20230619,172200,338355070,18580,18580,18580,18580,0
|
|
20230619,172100,338355070,18580,18580,18580,18580,0
|
|
20230619,172000,338355070,18580,18580,18580,18580,0
|
|
20230619,171900,338355070,18580,18580,18580,18580,598
|
|
20230619,171800,338355070,18580,18580,18580,18580,0
|
|
20230619,171700,338355070,18580,18580,18580,18580,0
|
|
20230619,171600,338355070,18580,18580,18580,18580,0
|
|
20230619,171500,338355070,18580,18580,18580,18580,0
|
|
20230619,171400,338355070,18580,18580,18580,18580,0
|
|
20230619,171300,338355070,18580,18580,18580,18580,0
|
|
20230619,171200,338355070,18580,18580,18580,18580,0
|
|
20230619,171100,338355070,18580,18580,18580,18580,0
|
|
20230619,171000,338355070,18580,18580,18580,18580,0
|
|
20230619,170900,338355070,18580,18580,18580,18580,0
|
|
20230619,170800,338355070,18580,18580,18580,18580,0
|
|
20230619,170700,338355070,18580,18580,18580,18580,0
|
|
20230619,170600,338355070,18580,18580,18580,18580,0
|
|
20230619,170500,338355070,18580,18580,18580,18580,0
|
|
20230619,170400,338355070,18580,18580,18580,18580,0
|
|
20230619,170300,338355070,18580,18580,18580,18580,0
|
|
20230619,170200,338355070,18580,18580,18580,18580,0
|
|
20230619,170100,338355070,18580,18580,18580,18580,0
|
|
20230619,170000,338355070,18580,18580,18580,18580,0
|
|
20230619,165900,338355070,18580,18580,18580,18580,0
|
|
20230619,165800,338355070,18580,18580,18580,18580,0
|
|
20230619,165700,338355070,18580,18580,18580,18580,0
|
|
20230619,165600,338355070,18580,18580,18580,18580,0
|
|
20230619,165500,338355070,18580,18580,18580,18580,0
|
|
20230619,165400,338355070,18580,18580,18580,18580,0
|
|
20230619,165300,338355070,18580,18580,18580,18580,0
|
|
20230619,165200,338355070,18580,18580,18580,18580,0
|
|
20230619,165100,338355070,18580,18580,18580,18580,0
|
|
20230619,165000,338355070,18580,18580,18580,18580,0
|
|
20230619,164900,338355070,18580,18580,18580,18580,598
|
|
20230619,164800,338355070,18580,18580,18580,18580,0
|
|
20230619,164700,338355070,18580,18580,18580,18580,0
|
|
20230619,164600,338355070,18580,18580,18580,18580,0
|
|
20230619,164500,338355070,18580,18580,18580,18580,0
|
|
20230619,164400,338355070,18580,18580,18580,18580,0
|
|
20230619,164300,338355070,18580,18580,18580,18580,0
|
|
20230619,164200,338355070,18580,18580,18580,18580,0
|
|
20230619,164100,338355070,18580,18580,18580,18580,0
|
|
20230619,164000,338355070,18580,18580,18580,18580,0
|
|
20230619,163900,338355070,18580,18580,18580,18580,0
|
|
20230619,163800,338355070,18580,18580,18580,18580,0
|
|
20230619,163700,338355070,18580,18580,18580,18580,0
|
|
20230619,163600,338355070,18580,18580,18580,18580,0
|
|
20230619,163500,338355070,18580,18580,18580,18580,0
|
|
20230619,163400,338355070,18580,18580,18580,18580,0
|
|
20230619,163300,338355070,18580,18580,18580,18580,0
|
|
20230619,163200,338355070,18580,18580,18580,18580,0
|
|
20230619,163100,338355070,18580,18580,18580,18580,0
|
|
20230619,163000,338355070,18580,18580,18580,18580,0
|
|
20230619,162900,338355070,18580,18580,18580,18580,0
|
|
20230619,162800,338355070,18580,18580,18580,18580,0
|
|
20230619,162700,338355070,18580,18580,18580,18580,0
|
|
20230619,162600,338355070,18580,18580,18580,18580,0
|
|
20230619,162500,338355070,18580,18580,18580,18580,0
|
|
20230619,162400,338355070,18580,18580,18580,18580,0
|
|
20230619,162300,338355070,18580,18580,18580,18580,0
|
|
20230619,162200,338355070,18580,18580,18580,18580,0
|
|
20230619,162100,338355070,18580,18580,18580,18580,0
|
|
20230619,162000,338355070,18580,18580,18580,18580,0
|
|
20230619,161900,338355070,18580,18580,18580,18580,598
|
|
20230619,161800,338355070,18580,18580,18580,18580,0
|
|
20230619,161700,338355070,18580,18580,18580,18580,0
|
|
20230619,161600,338355070,18580,18580,18580,18580,0
|
|
20230619,161500,338355070,18580,18580,18580,18580,0
|
|
20230619,161400,338355070,18580,18580,18580,18580,0
|
|
20230619,161300,338355070,18580,18580,18580,18580,0
|
|
20230619,161200,338355070,18580,18580,18580,18580,0
|
|
20230619,161100,338355070,18580,18580,18580,18580,0
|
|
20230619,161000,338355070,18580,18580,18580,18580,0
|
|
20230619,160900,338355070,18580,18580,18580,18580,0
|
|
20230619,160800,338355070,18580,18580,18580,18580,0
|
|
20230619,160700,338355070,18580,18580,18580,18580,0
|
|
20230619,160600,338355070,18580,18580,18580,18580,0
|
|
20230619,160500,338355070,18580,18580,18580,18580,0
|
|
20230619,160400,338355070,18580,18580,18580,18580,0
|
|
20230619,160300,338355070,18580,18580,18580,18580,0
|
|
20230619,160200,338355070,18580,18580,18580,18580,0
|
|
20230619,160100,338355070,18580,18580,18580,18580,0
|
|
20230619,160000,338355070,18580,18580,18580,18580,0
|
|
20230619,155900,338355070,18580,18580,18580,18580,0
|
|
20230619,155800,338355070,18580,18580,18580,18580,0
|
|
20230619,155700,338355070,18580,18580,18580,18580,0
|
|
20230619,155600,338355070,18580,18580,18580,18580,0
|
|
20230619,155500,338355070,18580,18580,18580,18580,0
|
|
20230619,155400,338355070,18580,18580,18580,18580,0
|
|
20230619,155300,338355070,18580,18580,18580,18580,0
|
|
20230619,155200,338355070,18580,18580,18580,18580,0
|
|
20230619,155100,338355070,18580,18580,18580,18580,0
|
|
20230619,155000,338355070,18580,18580,18580,18580,0
|
|
20230619,154900,338355070,18580,18580,18580,18580,598
|
|
20230619,154800,338355070,18580,18580,18580,18580,0
|
|
20230619,154700,338355070,18580,18580,18580,18580,0
|
|
20230619,154600,338355070,18580,18580,18580,18580,0
|
|
20230619,154500,338355070,18580,18580,18580,18580,0
|
|
20230619,154400,338355070,18580,18580,18580,18580,0
|
|
20230619,154300,338355070,18580,18580,18580,18580,0
|
|
20230619,154200,338355070,18580,18580,18580,18580,0
|
|
20230619,154100,338355070,18580,18580,18580,18580,0
|
|
20230619,154000,338355070,18580,18580,18580,18580,0
|
|
20230619,153900,338355070,18580,18580,18580,18580,0
|
|
20230619,153800,338355070,18580,18580,18580,18580,0
|
|
20230619,153700,338355070,18580,18580,18580,18580,0
|
|
20230619,153600,338355070,18580,18580,18580,18580,0
|
|
20230619,153500,338355070,18580,18580,18580,18580,0
|
|
20230619,153400,338355070,18580,18580,18580,18580,0
|
|
20230619,153300,338355070,18580,18580,18580,18580,0
|
|
20230619,153200,338355070,18580,18580,18580,18580,0
|
|
20230619,153100,338355070,18580,18580,18580,18580,0
|
|
20230619,153000,338355070,18580,18580,18580,18580,598
|
|
20230619,152900,327244230,18580,18580,18580,18580,0
|
|
20230619,152800,327244230,18580,18580,18580,18580,0
|
|
20230619,152700,327244230,18580,18580,18580,18580,0
|
|
20230619,152600,327244230,18580,18580,18580,18580,0
|
|
20230619,152500,327244230,18580,18580,18580,18580,0
|
|
20230619,152400,327244230,18580,18580,18580,18580,0
|
|
20230619,152300,327244230,18580,18580,18580,18580,0
|
|
20230619,152200,327244230,18580,18580,18580,18580,0
|
|
20230619,152100,327244230,18580,18580,18580,18580,0
|
|
20230619,152000,327244230,18580,18580,18580,18580,0
|
|
20230619,151900,327244230,18580,18580,18580,18570,8
|
|
20230619,151800,327095600,18580,18540,18580,18540,24
|
|
20230619,151700,326650240,18540,18540,18540,18540,0
|
|
20230619,151600,326650240,18540,18540,18540,18540,5
|
|
20230619,151500,326557540,18510,18510,18510,18510,28
|
|
20230619,151400,326039260,18510,18470,18510,18450,268
|
|
20230619,151300,321090600,18460,18470,18470,18460,4
|
|
20230619,151200,321016750,18470,18470,18470,18470,0
|
|
20230619,151100,321016750,18470,18470,18470,18470,27
|
|
20230619,151000,320518060,18470,18480,18480,18470,15
|
|
20230619,150900,320240890,18480,18470,18480,18470,16
|
|
20230619,150800,319945350,18470,18480,18480,18470,33
|
|
20230619,150700,319335820,18490,18490,18490,18490,0
|
|
20230619,150600,319335820,18490,18480,18490,18480,2
|
|
20230619,150500,319298850,18490,18490,18490,18490,112
|
|
20230619,150400,317227970,18490,18490,18500,18490,96
|
|
20230619,150300,315452910,18500,18500,18500,18500,132
|
|
20230619,150200,313010910,18500,18490,18500,18490,79
|
|
20230619,150100,311550030,18500,18490,18500,18490,33
|
|
20230619,150000,310939640,18490,18450,18500,18450,232
|
|
20230619,145900,306658700,18450,18450,18450,18450,7
|
|
20230619,145800,306529550,18430,18430,18430,18430,10
|
|
20230619,145700,306345250,18430,18430,18430,18430,2
|
|
20230619,145600,306308390,18450,18450,18450,18450,3
|
|
20230619,145500,306253040,18450,18450,18450,18450,31
|
|
20230619,145400,305681090,18450,18450,18500,18450,20
|
|
20230619,145300,305311770,18440,18440,18440,18440,2
|
|
20230619,145200,305274890,18450,18490,18490,18450,67
|
|
20230619,145100,304038660,18500,18480,18500,18480,4
|
|
20230619,145000,303964710,18490,18490,18490,18490,0
|
|
20230619,144900,303964710,18490,18490,18490,18490,100
|
|
20230619,144800,302115710,18500,18500,18500,18500,0
|
|
20230619,144700,302115710,18500,18480,18500,18480,4
|
|
20230619,144600,302041760,18490,18490,18490,18490,5
|
|
20230619,144500,301949310,18490,18490,18490,18490,0
|
|
20230619,144400,301949310,18490,18490,18490,18490,1
|
|
20230619,144300,301930820,18490,18490,18500,18490,128
|
|
20230619,144200,299564060,18490,18490,18490,18490,6
|
|
20230619,144100,299453120,18500,18470,18510,18470,90
|
|
20230619,144000,297790360,18500,18500,18500,18500,20
|
|
20230619,143900,297420360,18520,18520,18520,18520,10
|
|
20230619,143800,297235160,18470,18470,18470,18470,0
|
|
20230619,143700,297235160,18470,18470,18470,18470,238
|
|
20230619,143600,292839300,18470,18470,18470,18470,0
|
|
20230619,143500,292839300,18470,18520,18520,18470,205
|
|
20230619,143400,289052540,18490,18500,18500,18490,40
|
|
20230619,143300,288312610,18520,18540,18660,18520,369
|
|
20230619,143200,281447490,18600,18480,18600,18480,203
|
|
20230619,143100,277695690,18600,18530,18600,18530,57
|
|
20230619,143000,276637740,18530,18500,18530,18480,282
|
|
20230619,142900,271420180,18500,18500,18500,18500,0
|
|
20230619,142800,271420180,18500,18430,18500,18430,225
|
|
20230619,142700,267269620,18370,18390,18390,18370,305
|
|
20230619,142600,261662540,18440,18440,18440,18440,12
|
|
20230619,142500,261441260,18440,18430,18440,18430,48
|
|
20230619,142400,260556580,18430,18430,18430,18430,12
|
|
20230619,142300,260335420,18430,18380,18430,18380,43
|
|
20230619,142200,259544780,18420,18420,18420,18420,58
|
|
20230619,142100,258476420,18420,18420,18420,18420,10
|
|
20230619,142000,258292220,18420,18420,18420,18420,0
|
|
20230619,141900,258292220,18420,18380,18420,18380,11
|
|
20230619,141800,258089690,18380,18340,18420,18330,19
|
|
20230619,141700,257740290,18420,18420,18420,18340,30
|
|
20230619,141600,257187770,18420,18370,18420,18300,380
|
|
20230619,141500,250218510,18410,18410,18410,18410,0
|
|
20230619,141400,250218510,18410,18370,18410,18370,201
|
|
20230619,141300,246526100,18380,18380,18380,18380,1
|
|
20230619,141200,246507720,18380,18380,18380,18370,41
|
|
20230619,141100,245754150,18420,18370,18420,18370,235
|
|
20230619,141000,241436620,18370,18410,18410,18310,97
|
|
20230619,140900,239654990,18420,18420,18420,18420,3
|
|
20230619,140800,239599730,18380,18390,18420,18370,577
|
|
20230619,140700,228990030,18380,18310,18380,18310,838
|
|
20230619,140600,213614650,18320,18250,18320,18250,500
|
|
20230619,140500,204467700,18250,18250,18250,18250,1
|
|
20230619,140400,204449450,18260,18260,18260,18260,48
|
|
20230619,140300,203572970,18280,18280,18280,18280,0
|
|
20230619,140200,203572970,18280,18280,18280,18280,39
|
|
20230619,140100,202860050,18280,18280,18280,18280,2
|
|
20230619,140000,202823490,18280,18280,18280,18280,0
|
|
20230619,135900,202823490,18280,18280,18280,18280,0
|
|
20230619,135800,202823490,18280,18280,18280,18280,0
|
|
20230619,135700,202823490,18280,18280,18280,18280,2
|
|
20230619,135600,202786930,18280,18280,18280,18280,2
|
|
20230619,135500,202750370,18280,18280,18280,18280,0
|
|
20230619,135400,202750370,18280,18280,18280,18280,0
|
|
20230619,135300,202750370,18280,18280,18280,18280,22
|
|
20230619,135200,202348210,18300,18300,18300,18300,1
|
|
20230619,135100,202329910,18300,18300,18300,18300,0
|
|
20230619,135000,202329910,18300,18300,18300,18300,53
|
|
20230619,134900,201360010,18290,18280,18290,18280,102
|
|
20230619,134800,199495420,18290,18290,18290,18290,0
|
|
20230619,134700,199495420,18290,18290,18290,18290,0
|
|
20230619,134600,199495420,18290,18290,18290,18290,10
|
|
20230619,134500,199312520,18300,18300,18300,18300,0
|
|
20230619,134400,199312520,18300,18300,18300,18300,0
|
|
20230619,134300,199312520,18300,18300,18300,18300,2
|
|
20230619,134200,199275920,18280,18280,18280,18280,0
|
|
20230619,134100,199275920,18280,18280,18280,18280,1
|
|
20230619,134000,199257640,18280,18280,18280,18280,1
|
|
20230619,133900,199239360,18310,18290,18310,18290,2
|
|
20230619,133800,199202760,18240,18240,18240,18240,0
|
|
20230619,133700,199202760,18240,18240,18240,18240,0
|
|
20230619,133600,199202760,18240,18200,18240,18200,403
|
|
20230619,133500,191855550,18220,18220,18220,18220,1
|
|
20230619,133400,191837330,18230,18230,18230,18230,0
|
|
20230619,133300,191837330,18230,18200,18230,18200,301
|
|
20230619,133200,186356270,18200,18200,18200,18200,0
|
|
20230619,133100,186356270,18200,18200,18200,18200,0
|
|
20230619,133000,186356270,18200,18200,18200,18200,0
|
|
20230619,132900,186356270,18200,18200,18200,18200,1
|
|
20230619,132800,186338070,18190,18190,18190,18190,0
|
|
20230619,132700,186338070,18190,18190,18190,18190,0
|
|
20230619,132600,186338070,18190,18190,18190,18190,0
|
|
20230619,132500,186338070,18190,18190,18190,18190,0
|
|
20230619,132400,186338070,18190,18190,18190,18190,10
|
|
20230619,132300,186156170,18150,18150,18150,18150,0
|
|
20230619,132200,186156170,18150,18150,18150,18150,0
|
|
20230619,132100,186156170,18150,18150,18150,18150,0
|
|
20230619,132000,186156170,18150,18150,18150,18150,0
|
|
20230619,131900,186156170,18150,18150,18150,18150,5
|
|
20230619,131800,186065420,18200,18200,18200,18200,4
|
|
20230619,131700,185992620,18160,18170,18170,18160,217
|
|
20230619,131600,182051310,18170,18170,18170,18170,0
|
|
20230619,131500,182051310,18170,18170,18170,18170,1
|
|
20230619,131400,182033140,18170,18190,18190,18170,50
|
|
20230619,131300,181124220,18200,18200,18200,18200,0
|
|
20230619,131200,181124220,18200,18200,18200,18200,0
|
|
20230619,131100,181124220,18200,18200,18200,18200,2
|
|
20230619,131000,181087820,18190,18200,18200,18190,510
|
|
20230619,130900,171805920,18200,18200,18200,18200,500
|
|
20230619,130800,162705920,18180,18180,18180,18180,0
|
|
20230619,130700,162705920,18180,18180,18180,18180,10
|
|
20230619,130600,162524120,18200,18200,18200,18200,0
|
|
20230619,130500,162524120,18200,18200,18200,18200,0
|
|
20230619,130400,162524120,18200,18200,18200,18200,0
|
|
20230619,130300,162524120,18200,18200,18200,18200,0
|
|
20230619,130200,162524120,18200,18200,18200,18200,0
|
|
20230619,130100,162524120,18200,18200,18200,18200,0
|
|
20230619,130000,162524120,18200,18200,18200,18200,0
|
|
20230619,125900,162524120,18200,18200,18200,18200,0
|
|
20230619,125800,162524120,18200,18200,18200,18200,0
|
|
20230619,125700,162524120,18200,18200,18200,18200,0
|
|
20230619,125600,162524120,18200,18200,18200,18200,0
|
|
20230619,125500,162524120,18200,18200,18200,18200,8
|
|
20230619,125400,162378520,18200,18200,18200,18200,0
|
|
20230619,125300,162378520,18200,18200,18200,18200,3
|
|
20230619,125200,162323920,18210,18210,18210,18210,0
|
|
20230619,125100,162323920,18210,18210,18210,18210,0
|
|
20230619,125000,162323920,18210,18210,18210,18210,1
|
|
20230619,124900,162305710,18200,18200,18200,18200,1
|
|
20230619,124800,162287510,18220,18220,18220,18220,0
|
|
20230619,124700,162287510,18220,18220,18220,18220,0
|
|
20230619,124600,162287510,18220,18220,18220,18220,0
|
|
20230619,124500,162287510,18220,18220,18220,18220,0
|
|
20230619,124400,162287510,18220,18220,18220,18220,0
|
|
20230619,124300,162287510,18220,18220,18220,18220,0
|
|
20230619,124200,162287510,18220,18220,18220,18220,0
|
|
20230619,124100,162287510,18220,18220,18220,18220,0
|
|
20230619,124000,162287510,18220,18220,18220,18220,0
|
|
20230619,123900,162287510,18220,18220,18220,18220,0
|
|
20230619,123800,162287510,18220,18220,18220,18220,0
|
|
20230619,123700,162287510,18220,18220,18220,18220,0
|
|
20230619,123600,162287510,18220,18220,18220,18220,0
|
|
20230619,123500,162287510,18220,18220,18220,18220,0
|
|
20230619,123400,162287510,18220,18220,18220,18220,0
|
|
20230619,123300,162287510,18220,18220,18220,18220,0
|
|
20230619,123200,162287510,18220,18220,18220,18220,0
|
|
20230619,123100,162287510,18220,18220,18220,18220,0
|
|
20230619,123000,162287510,18220,18220,18220,18220,0
|
|
20230619,122900,162287510,18220,18220,18220,18220,0
|
|
20230619,122800,162287510,18220,18220,18220,18220,0
|
|
20230619,122700,162287510,18220,18220,18220,18220,0
|
|
20230619,122600,162287510,18220,18220,18220,18220,0
|
|
20230619,122500,162287510,18220,18220,18220,18220,0
|
|
20230619,122400,162287510,18220,18220,18220,18220,0
|
|
20230619,122300,162287510,18220,18220,18220,18220,0
|
|
20230619,122200,162287510,18220,18220,18220,18220,0
|
|
20230619,122100,162287510,18220,18220,18220,18220,0
|
|
20230619,122000,162287510,18220,18220,18220,18220,0
|
|
20230619,121900,162287510,18220,18220,18220,18220,0
|
|
20230619,121800,162287510,18220,18220,18220,18220,0
|
|
20230619,121700,162287510,18220,18220,18220,18220,0
|
|
20230619,121600,162287510,18220,18220,18220,18220,0
|
|
20230619,121500,162287510,18220,18220,18230,18220,6
|
|
20230619,121400,162178170,18230,18220,18230,18200,10
|
|
20230619,121300,161995990,18150,18150,18150,18150,0
|
|
20230619,121200,161995990,18150,18150,18150,18150,0
|
|
20230619,121100,161995990,18150,18150,18150,18150,6
|
|
20230619,121000,161887090,18150,18150,18150,18150,0
|
|
20230619,120900,161887090,18150,18150,18150,18150,0
|
|
20230619,120800,161887090,18150,18150,18150,18150,10
|
|
20230619,120700,161705590,18150,18150,18150,18150,0
|
|
20230619,120600,161705590,18150,18150,18150,18150,8
|
|
20230619,120500,161560390,18160,18160,18160,18160,11
|
|
20230619,120400,161360630,18160,18160,18160,18160,0
|
|
20230619,120300,161360630,18160,18180,18180,18160,6
|
|
20230619,120200,161251650,18180,18180,18180,18180,0
|
|
20230619,120100,161251650,18180,18200,18200,18180,155
|
|
20230619,120000,158433330,18230,18230,18230,18230,0
|
|
20230619,115900,158433330,18230,18230,18230,18230,0
|
|
20230619,115800,158433330,18230,18230,18230,18230,0
|
|
20230619,115700,158433330,18230,18230,18230,18230,0
|
|
20230619,115600,158433330,18230,18230,18230,18230,2
|
|
20230619,115500,158396870,18200,18200,18200,18200,5
|
|
20230619,115400,158305870,18230,18230,18230,18230,0
|
|
20230619,115300,158305870,18230,18230,18230,18230,0
|
|
20230619,115200,158305870,18230,18230,18230,18230,20
|
|
20230619,115100,157941270,18230,18230,18230,18230,0
|
|
20230619,115000,157941270,18230,18230,18230,18230,0
|
|
20230619,114900,157941270,18230,18230,18230,18230,0
|
|
20230619,114800,157941270,18230,18230,18230,18230,0
|
|
20230619,114700,157941270,18230,18230,18230,18230,9
|
|
20230619,114600,157777200,18230,18230,18230,18230,12
|
|
20230619,114500,157558440,18230,18230,18230,18230,0
|
|
20230619,114400,157558440,18230,18230,18230,18230,0
|
|
20230619,114300,157558440,18230,18230,18230,18230,1
|
|
20230619,114200,157540210,18230,18230,18230,18230,0
|
|
20230619,114100,157540210,18230,18230,18230,18230,0
|
|
20230619,114000,157540210,18230,18230,18230,18230,0
|
|
20230619,113900,157540210,18230,18230,18230,18230,0
|
|
20230619,113800,157540210,18230,18230,18230,18230,0
|
|
20230619,113700,157540210,18230,18230,18230,18230,0
|
|
20230619,113600,157540210,18230,18230,18230,18230,0
|
|
20230619,113500,157540210,18230,18230,18230,18230,0
|
|
20230619,113400,157540210,18230,18230,18230,18230,0
|
|
20230619,113300,157540210,18230,18230,18230,18230,0
|
|
20230619,113200,157540210,18230,18230,18230,18230,0
|
|
20230619,113100,157540210,18230,18230,18230,18230,0
|
|
20230619,113000,157540210,18230,18230,18230,18230,0
|
|
20230619,112900,157540210,18230,18230,18230,18230,0
|
|
20230619,112800,157540210,18230,18230,18230,18230,0
|
|
20230619,112700,157540210,18230,18230,18230,18230,0
|
|
20230619,112600,157540210,18230,18230,18230,18230,0
|
|
20230619,112500,157540210,18230,18230,18230,18230,2
|
|
20230619,112400,157503750,18170,18170,18170,18170,0
|
|
20230619,112300,157503750,18170,18170,18170,18170,0
|
|
20230619,112200,157503750,18170,18170,18170,18170,0
|
|
20230619,112100,157503750,18170,18170,18170,18170,49
|
|
20230619,112000,156613420,18170,18170,18170,18170,0
|
|
20230619,111900,156613420,18170,18170,18170,18170,2
|
|
20230619,111800,156577080,18170,18170,18170,18170,2
|
|
20230619,111700,156540740,18170,18170,18170,18170,0
|
|
20230619,111600,156540740,18170,18130,18170,18130,80
|
|
20230619,111500,155090080,18130,18130,18130,18130,32
|
|
20230619,111400,154509920,18100,18100,18100,18100,2
|
|
20230619,111300,154473720,18100,18100,18100,18100,4
|
|
20230619,111200,154401320,18100,18070,18100,18070,636
|
|
20230619,111100,142895340,18060,18070,18070,18060,17
|
|
20230619,111000,142588280,18070,18070,18070,18070,13
|
|
20230619,110900,142353370,18080,18080,18080,18080,20
|
|
20230619,110800,141991770,18090,18090,18090,18090,0
|
|
20230619,110700,141991770,18090,18090,18090,18090,0
|
|
20230619,110600,141991770,18090,18090,18090,18090,0
|
|
20230619,110500,141991770,18090,18090,18090,18090,0
|
|
20230619,110400,141991770,18090,18090,18090,18090,0
|
|
20230619,110300,141991770,18090,18090,18090,18090,0
|
|
20230619,110200,141991770,18090,18090,18090,18090,0
|
|
20230619,110100,141991770,18090,18090,18090,18090,0
|
|
20230619,110000,141991770,18090,18090,18090,18090,0
|
|
20230619,105900,141991770,18090,18090,18090,18090,0
|
|
20230619,105800,141991770,18090,18090,18090,18090,1
|
|
20230619,105700,141973680,18050,18050,18050,18050,0
|
|
20230619,105600,141973680,18050,18050,18050,18050,0
|
|
20230619,105500,141973680,18050,18050,18050,18050,37
|
|
20230619,105400,141305830,18050,18050,18050,18050,0
|
|
20230619,105300,141305830,18050,18060,18060,18050,30
|
|
20230619,105200,140764230,18060,18060,18060,18060,0
|
|
20230619,105100,140764230,18060,18050,18060,18050,71
|
|
20230619,105000,139482250,18050,18050,18050,18050,16
|
|
20230619,104900,139193450,18070,18070,18070,18010,860
|
|
20230619,104800,123678190,18090,18090,18090,18090,0
|
|
20230619,104700,123678190,18090,18110,18110,18080,398
|
|
20230619,104600,116480340,18100,18110,18110,18100,114
|
|
20230619,104500,114416930,18110,18110,18110,18110,20
|
|
20230619,104400,114054730,18130,18140,18140,18130,200
|
|
20230619,104300,110428570,18170,18170,18170,18170,0
|
|
20230619,104200,110428570,18170,18170,18170,18170,0
|
|
20230619,104100,110428570,18170,18150,18170,18150,25
|
|
20230619,104000,109974520,18170,18170,18170,18170,43
|
|
20230619,103900,109193210,18170,18170,18170,18170,0
|
|
20230619,103800,109193210,18170,18170,18170,18170,12
|
|
20230619,103700,108975170,18170,18170,18170,18170,0
|
|
20230619,103600,108975170,18170,18170,18170,18170,0
|
|
20230619,103500,108975170,18170,18170,18170,18170,0
|
|
20230619,103400,108975170,18170,18170,18170,18170,0
|
|
20230619,103300,108975170,18170,18170,18170,18170,2
|
|
20230619,103200,108938830,18180,18180,18180,18180,157
|
|
20230619,103100,106084570,18240,18240,18240,18240,0
|
|
20230619,103000,106084570,18240,18240,18240,18240,0
|
|
20230619,102900,106084570,18240,18240,18240,18240,0
|
|
20230619,102800,106084570,18240,18160,18240,18160,13
|
|
20230619,102700,105847780,18140,18140,18140,18140,2
|
|
20230619,102600,105811500,18250,18250,18250,18250,1
|
|
20230619,102500,105793250,18150,18150,18150,18150,2
|
|
20230619,102400,105756950,18160,18160,18160,18160,78
|
|
20230619,102300,104340470,18160,18160,18160,18160,0
|
|
20230619,102200,104340470,18160,18180,18180,18160,22
|
|
20230619,102100,103940830,18160,18200,18220,18160,103
|
|
20230619,102000,102064370,18220,18220,18220,18220,0
|
|
20230619,101900,102064370,18220,18220,18220,18220,0
|
|
20230619,101800,102064370,18220,18220,18220,18220,0
|
|
20230619,101700,102064370,18220,18220,18220,18220,0
|
|
20230619,101600,102064370,18220,18210,18220,18170,56
|
|
20230619,101500,101045950,18220,18220,18220,18220,0
|
|
20230619,101400,101045950,18220,18220,18220,18220,88
|
|
20230619,101300,99442590,18220,18250,18250,18220,100
|
|
20230619,101200,97620540,18300,18340,18340,18280,204
|
|
20230619,101100,93891260,18330,18290,18330,18290,4
|
|
20230619,101000,93817980,18240,18240,18240,18240,20
|
|
20230619,100900,93453180,18340,18340,18340,18340,0
|
|
20230619,100800,93453180,18340,18340,18340,18340,0
|
|
20230619,100700,93453180,18340,18290,18340,18290,6
|
|
20230619,100600,93343190,18350,18310,18350,18310,84
|
|
20230619,100500,91804910,18310,18250,18340,18250,263
|
|
20230619,100400,86990330,18270,18240,18270,18240,33
|
|
20230619,100300,86388200,18210,18210,18210,18210,10
|
|
20230619,100200,86206100,18240,18240,18240,18240,0
|
|
20230619,100100,86206100,18240,18240,18240,18240,21
|
|
20230619,100000,85823060,18270,18270,18270,18270,5
|
|
20230619,095900,85731710,18270,18270,18270,18270,5
|
|
20230619,095800,85640360,18270,18230,18270,18230,172
|
|
20230619,095700,82501920,18250,18250,18250,18250,0
|
|
20230619,095600,82501920,18250,18280,18280,18250,240
|
|
20230619,095500,78120240,18300,18300,18300,18300,0
|
|
20230619,095400,78120240,18300,18300,18300,18300,0
|
|
20230619,095300,78120240,18300,18300,18300,18300,0
|
|
20230619,095200,78120240,18300,18300,18300,18300,160
|
|
20230619,095100,75192240,18300,18300,18300,18300,0
|
|
20230619,095000,75192240,18300,18300,18300,18300,0
|
|
20230619,094900,75192240,18300,18300,18300,18300,0
|
|
20230619,094800,75192240,18300,18300,18300,18300,0
|
|
20230619,094700,75192240,18300,18300,18300,18300,0
|
|
20230619,094600,75192240,18300,18300,18300,18300,30
|
|
20230619,094500,74643240,18300,18330,18330,18300,306
|
|
20230619,094400,69039390,18390,18400,18410,18390,276
|
|
20230619,094300,63962530,18380,18300,18390,18300,766
|
|
20230619,094200,49900330,18290,18260,18290,18260,5
|
|
20230619,094100,49808910,18260,18260,18260,18260,3
|
|
20230619,094000,49754130,18260,18260,18260,18260,1
|
|
20230619,093900,49735870,18270,18270,18270,18270,10
|
|
20230619,093800,49553170,18270,18290,18290,18250,22
|
|
20230619,093700,49151380,18250,18220,18270,18220,411
|
|
20230619,093600,41652550,18230,18220,18230,18150,189
|
|
20230619,093500,38209120,18150,18200,18220,18150,29
|
|
20230619,093400,37681400,18140,18110,18140,18100,294
|
|
20230619,093300,32355200,18110,18110,18110,18110,15
|
|
20230619,093200,32083550,18200,18200,18200,18200,0
|
|
20230619,093100,32083550,18200,18200,18200,18200,0
|
|
20230619,093000,32083550,18200,18150,18200,18150,200
|
|
20230619,092900,28444350,18220,18220,18220,18220,0
|
|
20230619,092800,28444350,18220,18220,18220,18220,20
|
|
20230619,092700,28079950,18230,18110,18230,18110,136
|
|
20230619,092600,25607890,18130,18170,18170,18130,6
|
|
20230619,092500,25498910,18170,18060,18170,18050,487
|
|
20230619,092400,16704530,18150,18150,18150,18150,2
|
|
20230619,092300,16668230,18150,18100,18150,18100,12
|
|
20230619,092200,16450810,18100,18100,18100,18100,0
|
|
20230619,092100,16450810,18100,18100,18100,18100,0
|
|
20230619,092000,16450810,18100,18100,18100,18100,0
|
|
20230619,091900,16450810,18100,18100,18100,18100,0
|
|
20230619,091800,16450810,18100,18120,18120,18100,50
|
|
20230619,091700,15544990,18150,18150,18150,18150,0
|
|
20230619,091600,15544990,18150,18150,18150,18150,0
|
|
20230619,091500,15544990,18150,18150,18150,18150,0
|
|
20230619,091400,15544990,18150,18150,18150,18150,2
|
|
20230619,091300,15508690,18180,18180,18180,18180,0
|
|
20230619,091200,15508690,18180,18140,18180,18140,117
|
|
20230619,091100,13385200,18130,18070,18130,18070,427
|
|
20230619,091000,5659710,18030,18070,18070,18030,17
|
|
20230619,090900,5352560,18070,18070,18070,18030,13
|
|
20230619,090800,5117690,18070,18070,18070,18070,2
|
|
20230619,090700,5081550,17980,17980,17980,17980,27
|
|
20230619,090600,4596090,17980,17980,17980,17980,0
|
|
20230619,090500,4596090,17980,17960,17980,17940,141
|
|
20230619,090400,2065710,17970,17970,17970,17970,1
|
|
20230619,090300,2047740,17980,17970,17980,17970,16
|
|
20230619,090200,1760070,17980,17980,17980,17980,0
|
|
20230619,090100,1760070,17980,17930,17980,17930,13
|
|
20230619,090000,1526550,17950,17960,17960,17950,85
|