591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,184800,3757670540,15980,15980,15980,15980,8097
|
|
20230619,184700,3757670540,15980,15980,15980,15980,0
|
|
20230619,184600,3757670540,15980,15980,15980,15980,0
|
|
20230619,184500,3757670540,15980,15980,15980,15980,0
|
|
20230619,184400,3757670540,15980,15980,15980,15980,0
|
|
20230619,184300,3757670540,15980,15980,15980,15980,0
|
|
20230619,184200,3757670540,15980,15980,15980,15980,0
|
|
20230619,184100,3757670540,15980,15980,15980,15980,0
|
|
20230619,184000,3757670540,15980,15980,15980,15980,0
|
|
20230619,183900,3757670540,15980,15980,15980,15980,0
|
|
20230619,183800,3757670540,15980,15980,15980,15980,0
|
|
20230619,183700,3757670540,15980,15980,15980,15980,0
|
|
20230619,183600,3757670540,15980,15980,15980,15980,0
|
|
20230619,183500,3757670540,15980,15980,15980,15980,0
|
|
20230619,183400,3757670540,15980,15980,15980,15980,0
|
|
20230619,183300,3757670540,15980,15980,15980,15980,0
|
|
20230619,183200,3757670540,15980,15980,15980,15980,0
|
|
20230619,183100,3757670540,15980,15980,15980,15980,0
|
|
20230619,183000,3757670540,15980,15980,15980,15980,0
|
|
20230619,182900,3757670540,15980,15980,15980,15980,0
|
|
20230619,182800,3757670540,15980,15980,15980,15980,0
|
|
20230619,182700,3757670540,15980,15980,15980,15980,0
|
|
20230619,182600,3757670540,15980,15980,15980,15980,0
|
|
20230619,182500,3757670540,15980,15980,15980,15980,0
|
|
20230619,182400,3757670540,15980,15980,15980,15980,0
|
|
20230619,182300,3757670540,15980,15980,15980,15980,0
|
|
20230619,182200,3757670540,15980,15980,15980,15980,0
|
|
20230619,182100,3757670540,15980,15980,15980,15980,0
|
|
20230619,182000,3757670540,15980,15980,15980,15980,0
|
|
20230619,181900,3757670540,15980,15980,15980,15980,0
|
|
20230619,181800,3757670540,15980,15980,15980,15980,8097
|
|
20230619,181700,3757670540,15980,15980,15980,15980,0
|
|
20230619,181600,3757670540,15980,15980,15980,15980,0
|
|
20230619,181500,3757670540,15980,15980,15980,15980,0
|
|
20230619,181400,3757670540,15980,15980,15980,15980,0
|
|
20230619,181300,3757670540,15980,15980,15980,15980,0
|
|
20230619,181200,3757670540,15980,15980,15980,15980,0
|
|
20230619,181100,3757670540,15980,15980,15980,15980,0
|
|
20230619,181000,3757670540,15980,15980,15980,15980,0
|
|
20230619,180900,3757670540,15980,15980,15980,15980,0
|
|
20230619,180800,3757670540,15980,15980,15980,15980,0
|
|
20230619,180700,3757670540,15980,15980,15980,15980,0
|
|
20230619,180600,3757670540,15980,15980,15980,15980,0
|
|
20230619,180500,3757670540,15980,15980,15980,15980,0
|
|
20230619,180400,3757670540,15980,15980,15980,15980,0
|
|
20230619,180300,3757670540,15980,15980,15980,15980,0
|
|
20230619,180200,3757670540,15980,15980,15980,15980,0
|
|
20230619,180100,3757670540,15980,15980,15980,15980,0
|
|
20230619,180000,3757670540,15980,15980,15980,15980,0
|
|
20230619,175900,3757670540,15980,15980,15980,15980,0
|
|
20230619,175800,3757670540,15980,15980,15980,15980,0
|
|
20230619,175700,3757670540,15980,15980,15980,15980,0
|
|
20230619,175600,3757670540,15980,15980,15980,15980,0
|
|
20230619,175500,3757670540,15980,15980,15980,15980,0
|
|
20230619,175400,3757670540,15980,15980,15980,15980,0
|
|
20230619,175300,3757670540,15980,15980,15980,15980,0
|
|
20230619,175200,3757670540,15980,15980,15980,15980,0
|
|
20230619,175100,3757670540,15980,15980,15980,15980,0
|
|
20230619,175000,3757670540,15980,15980,15980,15980,0
|
|
20230619,174900,3757670540,15980,15980,15980,15980,0
|
|
20230619,174800,3757670540,15980,15980,15980,15980,8097
|
|
20230619,174700,3757670540,15980,15980,15980,15980,0
|
|
20230619,174600,3757670540,15980,15980,15980,15980,0
|
|
20230619,174500,3757670540,15980,15980,15980,15980,0
|
|
20230619,174400,3757670540,15980,15980,15980,15980,0
|
|
20230619,174300,3757670540,15980,15980,15980,15980,0
|
|
20230619,174200,3757670540,15980,15980,15980,15980,0
|
|
20230619,174100,3757670540,15980,15980,15980,15980,0
|
|
20230619,174000,3757670540,15980,15980,15980,15980,0
|
|
20230619,173900,3757670540,15980,15980,15980,15980,0
|
|
20230619,173800,3757670540,15980,15980,15980,15980,0
|
|
20230619,173700,3757670540,15980,15980,15980,15980,0
|
|
20230619,173600,3757670540,15980,15980,15980,15980,0
|
|
20230619,173500,3757670540,15980,15980,15980,15980,0
|
|
20230619,173400,3757670540,15980,15980,15980,15980,0
|
|
20230619,173300,3757670540,15980,15980,15980,15980,0
|
|
20230619,173200,3757670540,15980,15980,15980,15980,0
|
|
20230619,173100,3757670540,15980,15980,15980,15980,0
|
|
20230619,173000,3757670540,15980,15980,15980,15980,0
|
|
20230619,172900,3757670540,15980,15980,15980,15980,0
|
|
20230619,172800,3757670540,15980,15980,15980,15980,0
|
|
20230619,172700,3757670540,15980,15980,15980,15980,0
|
|
20230619,172600,3757670540,15980,15980,15980,15980,0
|
|
20230619,172500,3757670540,15980,15980,15980,15980,0
|
|
20230619,172400,3757670540,15980,15980,15980,15980,0
|
|
20230619,172300,3757670540,15980,15980,15980,15980,0
|
|
20230619,172200,3757670540,15980,15980,15980,15980,0
|
|
20230619,172100,3757670540,15980,15980,15980,15980,0
|
|
20230619,172000,3757670540,15980,15980,15980,15980,0
|
|
20230619,171900,3757670540,15980,15980,15980,15980,0
|
|
20230619,171800,3757670540,15980,15980,15980,15980,8097
|
|
20230619,171700,3757670540,15980,15980,15980,15980,0
|
|
20230619,171600,3757670540,15980,15980,15980,15980,0
|
|
20230619,171500,3757670540,15980,15980,15980,15980,0
|
|
20230619,171400,3757670540,15980,15980,15980,15980,0
|
|
20230619,171300,3757670540,15980,15980,15980,15980,0
|
|
20230619,171200,3757670540,15980,15980,15980,15980,0
|
|
20230619,171100,3757670540,15980,15980,15980,15980,0
|
|
20230619,171000,3757670540,15980,15980,15980,15980,0
|
|
20230619,170900,3757670540,15980,15980,15980,15980,0
|
|
20230619,170800,3757670540,15980,15980,15980,15980,0
|
|
20230619,170700,3757670540,15980,15980,15980,15980,0
|
|
20230619,170600,3757670540,15980,15980,15980,15980,0
|
|
20230619,170500,3757670540,15980,15980,15980,15980,0
|
|
20230619,170400,3757670540,15980,15980,15980,15980,0
|
|
20230619,170300,3757670540,15980,15980,15980,15980,0
|
|
20230619,170200,3757670540,15980,15980,15980,15980,0
|
|
20230619,170100,3757670540,15980,15980,15980,15980,0
|
|
20230619,170000,3757670540,15980,15980,15980,15980,0
|
|
20230619,165900,3757670540,15980,15980,15980,15980,0
|
|
20230619,165800,3757670540,15980,15980,15980,15980,0
|
|
20230619,165700,3757670540,15980,15980,15980,15980,0
|
|
20230619,165600,3757670540,15980,15980,15980,15980,0
|
|
20230619,165500,3757670540,15980,15980,15980,15980,0
|
|
20230619,165400,3757670540,15980,15980,15980,15980,0
|
|
20230619,165300,3757670540,15980,15980,15980,15980,0
|
|
20230619,165200,3757670540,15980,15980,15980,15980,0
|
|
20230619,165100,3757670540,15980,15980,15980,15980,0
|
|
20230619,165000,3757670540,15980,15980,15980,15980,0
|
|
20230619,164900,3757670540,15980,15980,15980,15980,0
|
|
20230619,164800,3757670540,15980,15980,15980,15980,8097
|
|
20230619,164700,3757670540,15980,15980,15980,15980,0
|
|
20230619,164600,3757670540,15980,15980,15980,15980,0
|
|
20230619,164500,3757670540,15980,15980,15980,15980,0
|
|
20230619,164400,3757670540,15980,15980,15980,15980,0
|
|
20230619,164300,3757670540,15980,15980,15980,15980,0
|
|
20230619,164200,3757670540,15980,15980,15980,15980,0
|
|
20230619,164100,3757670540,15980,15980,15980,15980,0
|
|
20230619,164000,3757670540,15980,15980,15980,15980,0
|
|
20230619,163900,3757670540,15980,15980,15980,15980,0
|
|
20230619,163800,3757670540,15980,15980,15980,15980,0
|
|
20230619,163700,3757670540,15980,15980,15980,15980,0
|
|
20230619,163600,3757670540,15980,15980,15980,15980,0
|
|
20230619,163500,3757670540,15980,15980,15980,15980,0
|
|
20230619,163400,3757670540,15980,15980,15980,15980,0
|
|
20230619,163300,3757670540,15980,15980,15980,15980,0
|
|
20230619,163200,3757670540,15980,15980,15980,15980,0
|
|
20230619,163100,3757670540,15980,15980,15980,15980,0
|
|
20230619,163000,3757670540,15980,15980,15980,15980,0
|
|
20230619,162900,3757670540,15980,15980,15980,15980,0
|
|
20230619,162800,3757670540,15980,15980,15980,15980,0
|
|
20230619,162700,3757670540,15980,15980,15980,15980,0
|
|
20230619,162600,3757670540,15980,15980,15980,15980,0
|
|
20230619,162500,3757670540,15980,15980,15980,15980,0
|
|
20230619,162400,3757670540,15980,15980,15980,15980,0
|
|
20230619,162300,3757670540,15980,15980,15980,15980,0
|
|
20230619,162200,3757670540,15980,15980,15980,15980,0
|
|
20230619,162100,3757670540,15980,15980,15980,15980,0
|
|
20230619,162000,3757670540,15980,15980,15980,15980,0
|
|
20230619,161900,3757670540,15980,15980,15980,15980,0
|
|
20230619,161800,3757670540,15980,15980,15980,15980,8097
|
|
20230619,161700,3757670540,15980,15980,15980,15980,0
|
|
20230619,161600,3757670540,15980,15980,15980,15980,0
|
|
20230619,161500,3757670540,15980,15980,15980,15980,0
|
|
20230619,161400,3757670540,15980,15980,15980,15980,0
|
|
20230619,161300,3757670540,15980,15980,15980,15980,0
|
|
20230619,161200,3757670540,15980,15980,15980,15980,0
|
|
20230619,161100,3757670540,15980,15980,15980,15980,0
|
|
20230619,161000,3757670540,15980,15980,15980,15980,0
|
|
20230619,160900,3757670540,15980,15980,15980,15980,0
|
|
20230619,160800,3757670540,15980,15980,15980,15980,0
|
|
20230619,160700,3757670540,15980,15980,15980,15980,0
|
|
20230619,160600,3757670540,15980,15980,15980,15980,0
|
|
20230619,160500,3757670540,15980,15980,15980,15980,0
|
|
20230619,160400,3757670540,15980,15980,15980,15980,0
|
|
20230619,160300,3757670540,15980,15980,15980,15980,0
|
|
20230619,160200,3757670540,15980,15980,15980,15980,0
|
|
20230619,160100,3757670540,15980,15980,15980,15980,0
|
|
20230619,160000,3757670540,15980,15980,15980,15980,0
|
|
20230619,155900,3757670540,15980,15980,15980,15980,0
|
|
20230619,155800,3757670540,15980,15980,15980,15980,0
|
|
20230619,155700,3757670540,15980,15980,15980,15980,0
|
|
20230619,155600,3757670540,15980,15980,15980,15980,0
|
|
20230619,155500,3757670540,15980,15980,15980,15980,0
|
|
20230619,155400,3757670540,15980,15980,15980,15980,0
|
|
20230619,155300,3757670540,15980,15980,15980,15980,0
|
|
20230619,155200,3757670540,15980,15980,15980,15980,0
|
|
20230619,155100,3757670540,15980,15980,15980,15980,0
|
|
20230619,155000,3757670540,15980,15980,15980,15980,0
|
|
20230619,154900,3757670540,15980,15980,15980,15980,0
|
|
20230619,154800,3757670540,15980,15980,15980,15980,8097
|
|
20230619,154700,3757670540,15980,15980,15980,15980,0
|
|
20230619,154600,3757670540,15980,15980,15980,15980,0
|
|
20230619,154500,3757670540,15980,15980,15980,15980,0
|
|
20230619,154400,3757670540,15980,15980,15980,15980,0
|
|
20230619,154300,3757670540,15980,15980,15980,15980,0
|
|
20230619,154200,3757670540,15980,15980,15980,15980,0
|
|
20230619,154100,3757670540,15980,15980,15980,15980,0
|
|
20230619,154000,3757670540,15980,15980,15980,15980,0
|
|
20230619,153900,3757670540,15980,15980,15980,15980,0
|
|
20230619,153800,3757670540,15980,15980,15980,15980,0
|
|
20230619,153700,3757670540,15980,15980,15980,15980,0
|
|
20230619,153600,3757670540,15980,15980,15980,15980,0
|
|
20230619,153500,3757670540,15980,15980,15980,15980,0
|
|
20230619,153400,3757670540,15980,15980,15980,15980,0
|
|
20230619,153300,3757670540,15980,15980,15980,15980,0
|
|
20230619,153200,3757670540,15980,15980,15980,15980,0
|
|
20230619,153100,3757670540,15980,15980,15980,15980,0
|
|
20230619,153000,3757670540,15980,15980,15980,15980,8097
|
|
20230619,152900,3628280480,15980,15980,15980,15980,0
|
|
20230619,152800,3628280480,15980,15980,15980,15980,0
|
|
20230619,152700,3628280480,15980,15980,15980,15980,0
|
|
20230619,152600,3628280480,15980,15980,15980,15980,0
|
|
20230619,152500,3628280480,15980,15980,15980,15980,0
|
|
20230619,152400,3628280480,15980,15980,15980,15980,0
|
|
20230619,152300,3628280480,15980,15980,15980,15980,0
|
|
20230619,152200,3628280480,15980,15980,15980,15980,0
|
|
20230619,152100,3628280480,15980,15980,15980,15980,0
|
|
20230619,152000,3628280480,15980,15980,15980,15980,0
|
|
20230619,151900,3628280480,15980,15940,15980,15910,3910
|
|
20230619,151800,3565950460,15940,15950,15950,15910,1051
|
|
20230619,151700,3549227510,15950,15950,15950,15910,1876
|
|
20230619,151600,3519358300,15950,15950,15950,15920,24
|
|
20230619,151500,3518976100,15950,15940,15950,15940,1460
|
|
20230619,151400,3495693710,15930,15930,15940,15920,304
|
|
20230619,151300,3490851150,15930,15920,15930,15910,133
|
|
20230619,151200,3488733450,15920,15920,15920,15910,1051
|
|
20230619,151100,3472001540,15920,15910,15920,15900,1816
|
|
20230619,151000,3443114030,15910,15920,15920,15910,1343
|
|
20230619,150900,3421744980,15920,15910,15920,15910,365
|
|
20230619,150800,3415937330,15910,15900,15910,15900,756
|
|
20230619,150700,3403910450,15900,15910,15910,15900,2307
|
|
20230619,150600,3367227220,15910,15910,15910,15900,35
|
|
20230619,150500,3366670580,15910,15910,15920,15910,1044
|
|
20230619,150400,3350057790,15910,15920,15920,15910,433
|
|
20230619,150300,3343168660,15920,15920,15920,15920,15
|
|
20230619,150200,3342929860,15930,15940,15940,15930,132
|
|
20230619,150100,3340825790,15940,15920,15950,15920,1048
|
|
20230619,150000,3324130740,15910,15920,15920,15910,448
|
|
20230619,145900,3317000060,15920,15910,15920,15910,55
|
|
20230619,145800,3316124960,15910,15910,15910,15910,221
|
|
20230619,145700,3312608850,15910,15920,15920,15910,1356
|
|
20230619,145600,3291034840,15920,15930,15930,15910,479
|
|
20230619,145500,3283409760,15940,15940,15940,15940,16
|
|
20230619,145400,3283154720,15940,15940,15940,15940,252
|
|
20230619,145300,3279137840,15940,15940,15940,15940,177
|
|
20230619,145200,3276316460,15940,15940,15940,15940,105
|
|
20230619,145100,3274642760,15940,15940,15940,15940,897
|
|
20230619,145000,3260344580,15940,15940,15940,15940,10
|
|
20230619,144900,3260185180,15950,15950,15950,15950,36
|
|
20230619,144800,3259610980,15950,15950,15950,15950,280
|
|
20230619,144700,3255144980,15950,15950,15950,15950,227
|
|
20230619,144600,3251524330,15950,15950,15950,15950,0
|
|
20230619,144500,3251524330,15950,15960,15960,15950,186
|
|
20230619,144400,3248557620,15950,15960,15960,15950,303
|
|
20230619,144300,3243724750,15960,15970,15970,15960,116
|
|
20230619,144200,3241872490,15960,15960,15960,15960,956
|
|
20230619,144100,3226614730,15960,15960,15960,15960,257
|
|
20230619,144000,3222513010,15960,15960,15960,15960,181
|
|
20230619,143900,3219624250,15960,15960,15960,15960,30
|
|
20230619,143800,3219145450,15970,15960,15970,15960,125
|
|
20230619,143700,3217150440,15950,15950,15950,15940,366
|
|
20230619,143600,3211313740,15960,15960,15960,15960,0
|
|
20230619,143500,3211313740,15960,15960,15960,15960,0
|
|
20230619,143400,3211313740,15960,15960,15960,15960,794
|
|
20230619,143300,3198641500,15960,15960,15960,15960,7
|
|
20230619,143200,3198529780,15960,15960,15960,15960,218
|
|
20230619,143100,3195050500,15960,15960,15960,15960,7
|
|
20230619,143000,3194938780,15960,15960,15960,15960,0
|
|
20230619,142900,3194938780,15960,15950,15960,15950,1170
|
|
20230619,142800,3176265810,15940,15920,15940,15920,585
|
|
20230619,142700,3166948080,15920,15920,15920,15920,0
|
|
20230619,142600,3166948080,15920,15920,15920,15920,69
|
|
20230619,142500,3165849600,15920,15920,15920,15920,1
|
|
20230619,142400,3165833680,15920,15920,15920,15920,69
|
|
20230619,142300,3164735200,15920,15940,15940,15920,27
|
|
20230619,142200,3164305150,15910,15910,15910,15910,16
|
|
20230619,142100,3164050590,15900,15940,15940,15900,140
|
|
20230619,142000,3161823300,15950,15920,15950,15920,605
|
|
20230619,141900,3152183930,15910,15910,15910,15910,409
|
|
20230619,141800,3145676740,15910,15910,15910,15910,0
|
|
20230619,141700,3145676740,15910,15900,15910,15900,128
|
|
20230619,141600,3143640360,15910,15910,15910,15900,448
|
|
20230619,141500,3136517010,15910,15920,15920,15910,33
|
|
20230619,141400,3135991930,15930,15930,15930,15930,1
|
|
20230619,141300,3135976000,15930,15930,15930,15930,18
|
|
20230619,141200,3135689260,15930,15900,15930,15900,592
|
|
20230619,141100,3126271290,15900,15900,15900,15900,444
|
|
20230619,141000,3119211690,15910,15910,15910,15910,5
|
|
20230619,140900,3119132140,15900,15910,15910,15900,225
|
|
20230619,140800,3115554600,15910,15910,15910,15910,148
|
|
20230619,140700,3113199920,15910,15910,15910,15910,0
|
|
20230619,140600,3113199920,15910,15910,15910,15900,416
|
|
20230619,140500,3106584680,15900,15900,15900,15900,200
|
|
20230619,140400,3103404680,15900,15900,15900,15900,406
|
|
20230619,140300,3096949280,15910,15900,15910,15900,250
|
|
20230619,140200,3092973780,15900,15940,15940,15900,467
|
|
20230619,140100,3085544010,15940,15940,15940,15940,1
|
|
20230619,140000,3085528070,15940,15940,15940,15940,43
|
|
20230619,135900,3084842650,15930,15950,15950,15930,271
|
|
20230619,135800,3080520420,15950,15950,15950,15950,119
|
|
20230619,135700,3078622370,15950,15940,15950,15940,555
|
|
20230619,135600,3069774460,15940,15930,15940,15930,14
|
|
20230619,135500,3069551340,15930,15930,15930,15930,0
|
|
20230619,135400,3069551340,15930,15910,15930,15910,527
|
|
20230619,135300,3061166330,15910,15900,15910,15900,44
|
|
20230619,135200,3060466720,15900,15900,15900,15900,174
|
|
20230619,135100,3057700120,15910,15920,15920,15910,309
|
|
20230619,135000,3052783550,15940,15940,15940,15940,6
|
|
20230619,134900,3052687910,15940,15930,15940,15930,307
|
|
20230619,134800,3047796400,15930,15930,15930,15930,33
|
|
20230619,134700,3047270710,15950,15950,15950,15950,1
|
|
20230619,134600,3047254760,15950,15950,15950,15950,0
|
|
20230619,134500,3047254760,15950,15950,15960,15950,492
|
|
20230619,134400,3039404780,15950,15920,15950,15910,685
|
|
20230619,134300,3028489380,15920,15910,15920,15910,183
|
|
20230619,134200,3025576620,15920,15910,15920,15910,342
|
|
20230619,134100,3020132330,15910,15950,15950,15910,311
|
|
20230619,134000,3015181200,15950,15950,15950,15950,105
|
|
20230619,133900,3013506450,15950,15950,15950,15950,185
|
|
20230619,133800,3010555700,15950,15940,15960,15940,316
|
|
20230619,133700,3005516640,15930,15930,15930,15930,92
|
|
20230619,133600,3004051080,15930,15930,15950,15920,1024
|
|
20230619,133500,2987719250,15920,15970,15970,15920,84
|
|
20230619,133400,2986377880,15920,15970,15970,15920,96
|
|
20230619,133300,2984849310,15970,15910,15970,15900,2127
|
|
20230619,133200,2950993650,15910,15930,15930,15910,939
|
|
20230619,133100,2936046360,15930,15930,15930,15930,652
|
|
20230619,133000,2925660000,15930,15930,15930,15920,988
|
|
20230619,132900,2909925610,15930,15930,15930,15930,0
|
|
20230619,132800,2909925610,15930,15940,15940,15930,72
|
|
20230619,132700,2908777940,15940,15940,15940,15940,1
|
|
20230619,132600,2908762000,16010,15950,16010,15940,405
|
|
20230619,132500,2902286920,15950,15950,15950,15950,6
|
|
20230619,132400,2902191220,15950,16000,16000,15940,523
|
|
20230619,132300,2893835240,16000,15970,16000,15970,277
|
|
20230619,132200,2889408260,15970,15970,15980,15920,701
|
|
20230619,132100,2878217050,15970,15980,15980,15940,324
|
|
20230619,132000,2873048470,15980,15940,15980,15940,493
|
|
20230619,131900,2865170370,15970,15970,15970,15970,500
|
|
20230619,131800,2857185370,15970,15970,15970,15970,0
|
|
20230619,131700,2857185370,15970,15930,15970,15930,738
|
|
20230619,131600,2845421000,15930,15930,15930,15930,0
|
|
20230619,131500,2845421000,15930,15930,15930,15930,50
|
|
20230619,131400,2844624500,15930,15930,15930,15930,1
|
|
20230619,131300,2844608570,15930,15930,15930,15930,428
|
|
20230619,131200,2837790530,15930,15930,15930,15930,0
|
|
20230619,131100,2837790530,15930,15930,15930,15930,3
|
|
20230619,131000,2837742740,15930,15910,15930,15910,709
|
|
20230619,130900,2826462530,15910,15930,15930,15900,3980
|
|
20230619,130800,2763104630,15930,15980,15980,15930,8312
|
|
20230619,130700,2630395980,15980,15980,15990,15980,410
|
|
20230619,130600,2623843770,15980,15990,15990,15980,616
|
|
20230619,130500,2613998060,15990,16020,16020,15990,3956
|
|
20230619,130400,2550713880,16020,16020,16020,16020,30
|
|
20230619,130300,2550233280,16020,16020,16020,16020,19
|
|
20230619,130200,2549928900,16020,16020,16020,16020,0
|
|
20230619,130100,2549928900,16020,16010,16020,16010,454
|
|
20230619,130000,2542659290,16020,16020,16020,16020,81
|
|
20230619,125900,2541361670,16010,16010,16010,16010,0
|
|
20230619,125800,2541361670,16010,16020,16050,16010,610
|
|
20230619,125700,2531587060,16010,16010,16010,16010,190
|
|
20230619,125600,2528545160,16010,16010,16010,16010,208
|
|
20230619,125500,2525215080,16010,16030,16030,16010,742
|
|
20230619,125400,2513320950,16030,16030,16030,16030,189
|
|
20230619,125300,2510291280,16030,16030,16030,16030,220
|
|
20230619,125200,2506764680,16030,16040,16040,16030,194
|
|
20230619,125100,2503653830,16040,16030,16040,16030,82
|
|
20230619,125000,2502339350,16080,16080,16080,16080,31
|
|
20230619,124900,2501840870,16090,16090,16090,16090,0
|
|
20230619,124800,2501840870,16090,16030,16090,16030,1000
|
|
20230619,124700,2485763290,16040,16040,16040,16040,5
|
|
20230619,124600,2485683090,16050,16020,16050,16020,185
|
|
20230619,124500,2482719240,16020,16030,16030,16020,505
|
|
20230619,124400,2474625570,16030,16030,16030,16030,0
|
|
20230619,124300,2474625570,16030,16030,16030,16030,160
|
|
20230619,124200,2472060770,16090,16090,16090,16030,235
|
|
20230619,124100,2468282140,16090,16090,16090,16090,540
|
|
20230619,124000,2459593540,16090,16090,16100,16090,350
|
|
20230619,123900,2453959550,16090,16090,16100,16090,146
|
|
20230619,123800,2451610400,16090,16090,16090,16090,66
|
|
20230619,123700,2450548460,16090,16090,16090,16090,60
|
|
20230619,123600,2449583060,16110,16110,16110,16110,10
|
|
20230619,123500,2449421960,16110,16120,16120,16110,132
|
|
20230619,123400,2447294220,16120,16120,16120,16120,99
|
|
20230619,123300,2445698340,16150,16140,16150,16140,4
|
|
20230619,123200,2445633750,16150,16150,16150,16150,20
|
|
20230619,123100,2445310750,16150,16150,16150,16150,0
|
|
20230619,123000,2445310750,16150,16150,16150,16150,227
|
|
20230619,122900,2441644700,16120,16130,16160,16120,204
|
|
20230619,122800,2438351940,16160,16100,16170,16100,2606
|
|
20230619,122700,2396300270,16100,16100,16100,16100,15
|
|
20230619,122600,2396058770,16100,16100,16100,16100,0
|
|
20230619,122500,2396058770,16100,16090,16100,16090,2
|
|
20230619,122400,2396026580,16090,16060,16090,16060,257
|
|
20230619,122300,2391895330,16030,16030,16030,16030,0
|
|
20230619,122200,2391895330,16030,16070,16070,16030,152
|
|
20230619,122100,2389454250,16080,16080,16080,16080,39
|
|
20230619,122000,2388827130,16080,16080,16080,16080,0
|
|
20230619,121900,2388827130,16080,16080,16080,16080,133
|
|
20230619,121800,2386688490,16090,16050,16090,16030,513
|
|
20230619,121700,2378458330,16090,16090,16090,16090,0
|
|
20230619,121600,2378458330,16090,16090,16090,16090,317
|
|
20230619,121500,2373357800,16100,16090,16100,16090,358
|
|
20230619,121400,2367596320,16090,16090,16090,16090,281
|
|
20230619,121300,2363075030,16090,16100,16100,16090,806
|
|
20230619,121200,2350098760,16100,16110,16110,16100,782
|
|
20230619,121100,2337501460,16130,16130,16130,16130,196
|
|
20230619,121000,2334339980,16140,16140,16140,16140,0
|
|
20230619,120900,2334339980,16140,16130,16140,16130,249
|
|
20230619,120800,2330323560,16130,16130,16130,16130,7
|
|
20230619,120700,2330210650,16130,16130,16130,16130,546
|
|
20230619,120600,2321403670,16130,16140,16140,16130,94
|
|
20230619,120500,2319886710,16140,16140,16140,16130,1024
|
|
20230619,120400,2303361310,16140,16140,16140,16140,68
|
|
20230619,120300,2302263790,16150,16150,16150,16150,54
|
|
20230619,120200,2301391690,16150,16150,16150,16150,734
|
|
20230619,120100,2289537590,16150,16150,16150,16140,507
|
|
20230619,120000,2281349740,16150,16140,16160,16130,700
|
|
20230619,115900,2270045750,16130,16150,16150,16130,678
|
|
20230619,115800,2259098010,16150,16150,16150,16140,666
|
|
20230619,115700,2248345500,16140,16090,16140,16070,1417
|
|
20230619,115600,2225509980,16080,16000,16080,16000,4493
|
|
20230619,115500,2153422630,16000,15950,16000,15950,3705
|
|
20230619,115400,2094167030,15950,15930,15950,15930,419
|
|
20230619,115300,2087488460,15940,15930,15940,15930,370
|
|
20230619,115200,2081593670,15920,15930,15930,15920,200
|
|
20230619,115100,2078407690,15930,15900,15930,15900,890
|
|
20230619,115000,2064249450,15900,15900,15900,15900,65
|
|
20230619,114900,2063215950,15890,15900,15900,15890,310
|
|
20230619,114800,2058287020,15900,15900,15900,15900,3
|
|
20230619,114700,2058239320,15900,15900,15900,15900,0
|
|
20230619,114600,2058239320,15900,15900,15900,15900,2
|
|
20230619,114500,2058207520,15910,15910,15910,15910,127
|
|
20230619,114400,2056186950,15910,15910,15910,15910,0
|
|
20230619,114300,2056186950,15910,15910,15910,15910,0
|
|
20230619,114200,2056186950,15910,15900,15910,15900,323
|
|
20230619,114100,2051051200,15900,15890,15900,15890,518
|
|
20230619,114000,2042819680,15880,15870,15880,15870,557
|
|
20230619,113900,2033978640,15860,15860,15870,15850,1886
|
|
20230619,113800,2004076880,15870,15860,15870,15860,154
|
|
20230619,113700,2001634430,15860,15870,15870,15860,370
|
|
20230619,113600,1995763950,15870,15880,15880,15870,356
|
|
20230619,113500,1990112370,15870,15870,15870,15870,0
|
|
20230619,113400,1990112370,15870,15870,15870,15870,55
|
|
20230619,113300,1989239520,15870,15880,15880,15870,100
|
|
20230619,113200,1987651630,15890,15890,15890,15890,10
|
|
20230619,113100,1987492730,15900,15900,15900,15900,281
|
|
20230619,113000,1983024830,15900,15910,15910,15890,473
|
|
20230619,112900,1975507130,15900,15890,15900,15890,546
|
|
20230619,112800,1966827070,15890,15890,15890,15890,22
|
|
20230619,112700,1966477490,15890,15890,15890,15890,775
|
|
20230619,112600,1954162740,15890,15890,15890,15890,16
|
|
20230619,112500,1953908500,15880,15880,15880,15880,757
|
|
20230619,112400,1941887340,15880,15880,15880,15880,3
|
|
20230619,112300,1941839700,15880,15880,15880,15880,10
|
|
20230619,112200,1941680900,15880,15870,15880,15870,23
|
|
20230619,112100,1941315820,15870,15870,15870,15870,345
|
|
20230619,112000,1935840670,15870,15870,15900,15870,572
|
|
20230619,111900,1926758460,15860,15860,15860,15860,0
|
|
20230619,111800,1926758460,15860,15860,15860,15860,210
|
|
20230619,111700,1923427860,15860,15860,15860,15860,48
|
|
20230619,111600,1922666580,15870,15870,15870,15870,13
|
|
20230619,111500,1922460270,15870,15870,15870,15870,24
|
|
20230619,111400,1922079390,15870,15860,15870,15850,203
|
|
20230619,111300,1918860780,15860,15860,15860,15860,163
|
|
20230619,111200,1916275600,15860,15840,15860,15840,88
|
|
20230619,111100,1914880080,15850,15850,15910,15850,213
|
|
20230619,111000,1911499590,15840,15830,15870,15830,417
|
|
20230619,110900,1904892140,15830,15850,15850,15830,1076
|
|
20230619,110800,1887855740,15850,15850,15850,15850,145
|
|
20230619,110700,1885557490,15840,15840,15850,15840,87
|
|
20230619,110600,1884179310,15840,15840,15840,15830,725
|
|
20230619,110500,1872696260,15840,15840,15840,15840,197
|
|
20230619,110400,1869575780,15840,15840,15840,15840,1
|
|
20230619,110300,1869559940,15840,15850,15850,15840,1085
|
|
20230619,110200,1852371010,15850,15860,15860,15850,483
|
|
20230619,110100,1844715200,15870,15870,15870,15860,179
|
|
20230619,110000,1841874970,15870,15860,15870,15860,76
|
|
20230619,105900,1840669190,15860,15860,15860,15860,109
|
|
20230619,105800,1838940450,15860,15860,15860,15860,65
|
|
20230619,105700,1837909550,15860,15860,15860,15850,623
|
|
20230619,105600,1828028860,15860,15850,15860,15850,90
|
|
20230619,105500,1826601860,15850,15850,15850,15840,291
|
|
20230619,105400,1821991360,15850,15850,15850,15850,274
|
|
20230619,105300,1817648460,15850,15840,15850,15840,634
|
|
20230619,105200,1807604810,15850,15850,15850,15850,147
|
|
20230619,105100,1805274860,15850,15850,15850,15840,915
|
|
20230619,105000,1790772150,15850,15850,15850,15850,81
|
|
20230619,104900,1789488300,15840,15850,15850,15840,58
|
|
20230619,104800,1788569010,15850,15850,15850,15840,185
|
|
20230619,104700,1785638260,15850,15850,15850,15850,371
|
|
20230619,104600,1779757910,15850,15850,15850,15850,0
|
|
20230619,104500,1779757910,15850,15850,15860,15850,347
|
|
20230619,104400,1774257950,15850,15870,15870,15850,147
|
|
20230619,104300,1771927550,15870,15870,15870,15870,263
|
|
20230619,104200,1767753740,15870,15870,15870,15870,226
|
|
20230619,104100,1764167120,15870,15900,15900,15870,481
|
|
20230619,104000,1756525090,15900,15900,15900,15900,454
|
|
20230619,103900,1749306490,15900,15900,15900,15900,152
|
|
20230619,103800,1746889690,15900,15910,15910,15900,541
|
|
20230619,103700,1738284770,15910,15910,15910,15910,2001
|
|
20230619,103600,1706448860,15910,15930,15930,15910,193
|
|
20230619,103500,1703377040,15920,15920,15920,15920,0
|
|
20230619,103400,1703377040,15920,15980,15980,15920,1267
|
|
20230619,103300,1683192020,15950,15950,15950,15950,2
|
|
20230619,103200,1683160120,15940,15940,15940,15930,489
|
|
20230619,103100,1675365510,15930,15930,15930,15930,100
|
|
20230619,103000,1673772510,15930,15930,15930,15930,70
|
|
20230619,102900,1672657410,15940,15960,15960,15940,165
|
|
20230619,102800,1670026580,15970,15970,15970,15970,21
|
|
20230619,102700,1669691210,15980,15950,15980,15950,801
|
|
20230619,102600,1656906530,15950,15980,15980,15950,301
|
|
20230619,102500,1652104580,15980,15970,16000,15970,215
|
|
20230619,102400,1648666240,15970,15950,15970,15950,657
|
|
20230619,102300,1638180620,15950,15950,15970,15950,187
|
|
20230619,102200,1635197170,15950,15940,15950,15940,606
|
|
20230619,102100,1625532020,15950,15950,15950,15950,11
|
|
20230619,102000,1625356570,15950,15950,15950,15950,40
|
|
20230619,101900,1624718570,15950,15950,15950,15950,784
|
|
20230619,101800,1612213770,15950,15950,15950,15950,65
|
|
20230619,101700,1611177020,15950,15930,15950,15930,204
|
|
20230619,101600,1607923620,15940,15990,15990,15930,233
|
|
20230619,101500,1604206990,16000,15970,16000,15970,380
|
|
20230619,101400,1598132850,15970,15940,15970,15940,1088
|
|
20230619,101300,1580771200,15910,15900,15910,15890,1076
|
|
20230619,101200,1563658680,15900,15880,15900,15880,1188
|
|
20230619,101100,1544776850,15880,15860,15880,15860,794
|
|
20230619,101000,1532172660,15850,15820,15850,15820,1740
|
|
20230619,100900,1504596920,15820,15820,15820,15820,138
|
|
20230619,100800,1502413760,15820,15820,15830,15800,2388
|
|
20230619,100700,1464652860,15820,15810,15820,15810,713
|
|
20230619,100600,1453378670,15820,15810,15820,15810,153
|
|
20230619,100500,1450958540,15810,15810,15820,15810,141
|
|
20230619,100400,1448728510,15810,15810,15820,15800,624
|
|
20230619,100300,1438865410,15810,15790,15810,15790,137
|
|
20230619,100200,1436701610,15790,15790,15800,15790,1818
|
|
20230619,100100,1407980960,15790,15770,15790,15770,526
|
|
20230619,100000,1399683850,15770,15830,15830,15760,15258
|
|
20230619,095900,1158632510,15830,15850,15860,15830,1900
|
|
20230619,095800,1128531980,15850,15850,15850,15840,1171
|
|
20230619,095700,1109973970,15850,15850,15860,15850,853
|
|
20230619,095600,1096453910,15850,15840,15850,15840,404
|
|
20230619,095500,1090050610,15850,15840,15850,15840,26
|
|
20230619,095400,1089638580,15850,15850,15850,15840,2063
|
|
20230619,095300,1056954830,15850,15860,15860,15850,1567
|
|
20230619,095200,1032111520,15860,15860,15860,15860,301
|
|
20230619,095100,1027337660,15860,15860,15860,15850,168
|
|
20230619,095000,1024673230,15860,15870,15870,15850,2866
|
|
20230619,094900,979231440,15870,15870,15870,15870,268
|
|
20230619,094800,974978280,15870,15870,15880,15870,985
|
|
20230619,094700,959344790,15880,15880,15880,15880,14
|
|
20230619,094600,959122470,15870,15890,15890,15870,1486
|
|
20230619,094500,935524770,15900,15900,15900,15890,1412
|
|
20230619,094400,913076920,15900,15910,15910,15900,274
|
|
20230619,094300,908718590,15910,15900,15910,15900,502
|
|
20230619,094200,900734790,15910,15910,15910,15910,618
|
|
20230619,094100,890902410,15910,15910,15910,15910,1017
|
|
20230619,094000,874721940,15910,15910,15910,15900,1005
|
|
20230619,093900,858735230,15920,15920,15920,15920,32
|
|
20230619,093800,858225790,15920,15930,15930,15920,544
|
|
20230619,093700,849562980,15930,15940,15960,15930,186
|
|
20230619,093600,846598690,15940,15940,15940,15930,499
|
|
20230619,093500,838648500,15930,15930,15940,15920,1121
|
|
20230619,093400,820787640,15930,15930,15940,15930,802
|
|
20230619,093300,808011680,15930,15930,15930,15920,593
|
|
20230619,093200,798570490,15920,15900,15940,15900,1688
|
|
20230619,093100,771702850,15910,15940,15940,15910,441
|
|
20230619,093000,764677810,15940,15950,15960,15930,834
|
|
20230619,092900,751388800,15940,15910,15940,15900,1555
|
|
20230619,092800,726628410,15890,15880,15890,15880,1152
|
|
20230619,092700,708331910,15880,15900,15910,15880,1106
|
|
20230619,092600,690758370,15900,15910,15920,15900,329
|
|
20230619,092500,685527100,15920,15910,15920,15890,105
|
|
20230619,092400,683856830,15910,15890,15920,15890,115
|
|
20230619,092300,682028690,15890,15870,15890,15860,753
|
|
20230619,092200,670068930,15860,15860,15860,15850,1394
|
|
20230619,092100,647963880,15860,15850,15860,15840,698
|
|
20230619,092000,636898890,15850,15870,15870,15840,2149
|
|
20230619,091900,602835390,15870,15910,15910,15860,4140
|
|
20230619,091800,537058220,15920,15930,15930,15910,490
|
|
20230619,091700,529261520,15930,15950,15950,15930,199
|
|
20230619,091600,526089890,15950,15940,15950,15930,444
|
|
20230619,091500,519012400,15900,15910,15940,15900,1720
|
|
20230619,091400,491622490,15900,15900,15910,15900,306
|
|
20230619,091300,486756800,15890,15850,15890,15850,854
|
|
20230619,091200,473211280,15850,15860,15880,15850,1281
|
|
20230619,091100,452890700,15870,15930,15930,15860,4786
|
|
20230619,091000,376840650,15940,15970,15970,15920,2113
|
|
20230619,090900,343124870,15970,15970,15970,15950,147
|
|
20230619,090800,340778180,15960,15950,15960,15910,1859
|
|
20230619,090700,311141820,15950,15960,15960,15940,468
|
|
20230619,090600,303677470,15960,15960,16000,15950,1770
|
|
20230619,090500,275416930,16000,16020,16020,15960,5708
|
|
20230619,090400,184093890,16020,16030,16030,16010,1749
|
|
20230619,090300,156068140,16020,16030,16050,16020,1011
|
|
20230619,090200,139865430,16030,16150,16150,16000,3975
|
|
20230619,090100,75961030,16140,16200,16200,16110,1518
|
|
20230619,090000,51448410,16200,16340,16340,16140,3159
|