573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183000,530177990,11740,11740,11740,11740,809
|
|
20230619,182900,530177990,11740,11740,11740,11740,0
|
|
20230619,182800,530177990,11740,11740,11740,11740,0
|
|
20230619,182700,530177990,11740,11740,11740,11740,0
|
|
20230619,182600,530177990,11740,11740,11740,11740,0
|
|
20230619,182500,530177990,11740,11740,11740,11740,0
|
|
20230619,182400,530177990,11740,11740,11740,11740,0
|
|
20230619,182300,530177990,11740,11740,11740,11740,0
|
|
20230619,182200,530177990,11740,11740,11740,11740,0
|
|
20230619,182100,530177990,11740,11740,11740,11740,0
|
|
20230619,182000,530177990,11740,11740,11740,11740,0
|
|
20230619,181900,530177990,11740,11740,11740,11740,0
|
|
20230619,181800,530177990,11740,11740,11740,11740,0
|
|
20230619,181700,530177990,11740,11740,11740,11740,0
|
|
20230619,181600,530177990,11740,11740,11740,11740,0
|
|
20230619,181500,530177990,11740,11740,11740,11740,0
|
|
20230619,181400,530177990,11740,11740,11740,11740,0
|
|
20230619,181300,530177990,11740,11740,11740,11740,0
|
|
20230619,181200,530177990,11740,11740,11740,11740,0
|
|
20230619,181100,530177990,11740,11740,11740,11740,0
|
|
20230619,181000,530177990,11740,11740,11740,11740,0
|
|
20230619,180900,530177990,11740,11740,11740,11740,0
|
|
20230619,180800,530177990,11740,11740,11740,11740,0
|
|
20230619,180700,530177990,11740,11740,11740,11740,0
|
|
20230619,180600,530177990,11740,11740,11740,11740,0
|
|
20230619,180500,530177990,11740,11740,11740,11740,0
|
|
20230619,180400,530177990,11740,11740,11740,11740,0
|
|
20230619,180300,530177990,11740,11740,11740,11740,0
|
|
20230619,180200,530177990,11740,11740,11740,11740,0
|
|
20230619,180100,530177990,11740,11740,11740,11740,0
|
|
20230619,180000,530177990,11740,11740,11740,11740,809
|
|
20230619,175900,530177990,11740,11740,11740,11740,0
|
|
20230619,175800,530177990,11740,11740,11740,11740,0
|
|
20230619,175700,530177990,11740,11740,11740,11740,0
|
|
20230619,175600,530177990,11740,11740,11740,11740,0
|
|
20230619,175500,530177990,11740,11740,11740,11740,0
|
|
20230619,175400,530177990,11740,11740,11740,11740,0
|
|
20230619,175300,530177990,11740,11740,11740,11740,0
|
|
20230619,175200,530177990,11740,11740,11740,11740,0
|
|
20230619,175100,530177990,11740,11740,11740,11740,0
|
|
20230619,175000,530177990,11740,11740,11740,11740,0
|
|
20230619,174900,530177990,11740,11740,11740,11740,0
|
|
20230619,174800,530177990,11740,11740,11740,11740,0
|
|
20230619,174700,530177990,11740,11740,11740,11740,0
|
|
20230619,174600,530177990,11740,11740,11740,11740,0
|
|
20230619,174500,530177990,11740,11740,11740,11740,0
|
|
20230619,174400,530177990,11740,11740,11740,11740,0
|
|
20230619,174300,530177990,11740,11740,11740,11740,0
|
|
20230619,174200,530177990,11740,11740,11740,11740,0
|
|
20230619,174100,530177990,11740,11740,11740,11740,0
|
|
20230619,174000,530177990,11740,11740,11740,11740,0
|
|
20230619,173900,530177990,11740,11740,11740,11740,0
|
|
20230619,173800,530177990,11740,11740,11740,11740,0
|
|
20230619,173700,530177990,11740,11740,11740,11740,0
|
|
20230619,173600,530177990,11740,11740,11740,11740,0
|
|
20230619,173500,530177990,11740,11740,11740,11740,0
|
|
20230619,173400,530177990,11740,11740,11740,11740,0
|
|
20230619,173300,530177990,11740,11740,11740,11740,0
|
|
20230619,173200,530177990,11740,11740,11740,11740,0
|
|
20230619,173100,530177990,11740,11740,11740,11740,0
|
|
20230619,173000,530177990,11740,11740,11740,11740,809
|
|
20230619,172900,530177990,11740,11740,11740,11740,0
|
|
20230619,172800,530177990,11740,11740,11740,11740,0
|
|
20230619,172700,530177990,11740,11740,11740,11740,0
|
|
20230619,172600,530177990,11740,11740,11740,11740,0
|
|
20230619,172500,530177990,11740,11740,11740,11740,0
|
|
20230619,172400,530177990,11740,11740,11740,11740,0
|
|
20230619,172300,530177990,11740,11740,11740,11740,0
|
|
20230619,172200,530177990,11740,11740,11740,11740,0
|
|
20230619,172100,530177990,11740,11740,11740,11740,0
|
|
20230619,172000,530177990,11740,11740,11740,11740,0
|
|
20230619,171900,530177990,11740,11740,11740,11740,0
|
|
20230619,171800,530177990,11740,11740,11740,11740,0
|
|
20230619,171700,530177990,11740,11740,11740,11740,0
|
|
20230619,171600,530177990,11740,11740,11740,11740,0
|
|
20230619,171500,530177990,11740,11740,11740,11740,0
|
|
20230619,171400,530177990,11740,11740,11740,11740,0
|
|
20230619,171300,530177990,11740,11740,11740,11740,0
|
|
20230619,171200,530177990,11740,11740,11740,11740,0
|
|
20230619,171100,530177990,11740,11740,11740,11740,0
|
|
20230619,171000,530177990,11740,11740,11740,11740,0
|
|
20230619,170900,530177990,11740,11740,11740,11740,0
|
|
20230619,170800,530177990,11740,11740,11740,11740,0
|
|
20230619,170700,530177990,11740,11740,11740,11740,0
|
|
20230619,170600,530177990,11740,11740,11740,11740,0
|
|
20230619,170500,530177990,11740,11740,11740,11740,0
|
|
20230619,170400,530177990,11740,11740,11740,11740,0
|
|
20230619,170300,530177990,11740,11740,11740,11740,0
|
|
20230619,170200,530177990,11740,11740,11740,11740,0
|
|
20230619,170100,530177990,11740,11740,11740,11740,0
|
|
20230619,170000,530177990,11740,11740,11740,11740,809
|
|
20230619,165900,530177990,11740,11740,11740,11740,0
|
|
20230619,165800,530177990,11740,11740,11740,11740,0
|
|
20230619,165700,530177990,11740,11740,11740,11740,0
|
|
20230619,165600,530177990,11740,11740,11740,11740,0
|
|
20230619,165500,530177990,11740,11740,11740,11740,0
|
|
20230619,165400,530177990,11740,11740,11740,11740,0
|
|
20230619,165300,530177990,11740,11740,11740,11740,0
|
|
20230619,165200,530177990,11740,11740,11740,11740,0
|
|
20230619,165100,530177990,11740,11740,11740,11740,0
|
|
20230619,165000,530177990,11740,11740,11740,11740,0
|
|
20230619,164900,530177990,11740,11740,11740,11740,0
|
|
20230619,164800,530177990,11740,11740,11740,11740,0
|
|
20230619,164700,530177990,11740,11740,11740,11740,0
|
|
20230619,164600,530177990,11740,11740,11740,11740,0
|
|
20230619,164500,530177990,11740,11740,11740,11740,0
|
|
20230619,164400,530177990,11740,11740,11740,11740,0
|
|
20230619,164300,530177990,11740,11740,11740,11740,0
|
|
20230619,164200,530177990,11740,11740,11740,11740,0
|
|
20230619,164100,530177990,11740,11740,11740,11740,0
|
|
20230619,164000,530177990,11740,11740,11740,11740,0
|
|
20230619,163900,530177990,11740,11740,11740,11740,0
|
|
20230619,163800,530177990,11740,11740,11740,11740,0
|
|
20230619,163700,530177990,11740,11740,11740,11740,0
|
|
20230619,163600,530177990,11740,11740,11740,11740,0
|
|
20230619,163500,530177990,11740,11740,11740,11740,0
|
|
20230619,163400,530177990,11740,11740,11740,11740,0
|
|
20230619,163300,530177990,11740,11740,11740,11740,0
|
|
20230619,163200,530177990,11740,11740,11740,11740,0
|
|
20230619,163100,530177990,11740,11740,11740,11740,0
|
|
20230619,163000,530177990,11740,11740,11740,11740,809
|
|
20230619,162900,530177990,11740,11740,11740,11740,0
|
|
20230619,162800,530177990,11740,11740,11740,11740,0
|
|
20230619,162700,530177990,11740,11740,11740,11740,0
|
|
20230619,162600,530177990,11740,11740,11740,11740,0
|
|
20230619,162500,530177990,11740,11740,11740,11740,0
|
|
20230619,162400,530177990,11740,11740,11740,11740,0
|
|
20230619,162300,530177990,11740,11740,11740,11740,0
|
|
20230619,162200,530177990,11740,11740,11740,11740,0
|
|
20230619,162100,530177990,11740,11740,11740,11740,0
|
|
20230619,162000,530177990,11740,11740,11740,11740,0
|
|
20230619,161900,530177990,11740,11740,11740,11740,0
|
|
20230619,161800,530177990,11740,11740,11740,11740,0
|
|
20230619,161700,530177990,11740,11740,11740,11740,0
|
|
20230619,161600,530177990,11740,11740,11740,11740,0
|
|
20230619,161500,530177990,11740,11740,11740,11740,0
|
|
20230619,161400,530177990,11740,11740,11740,11740,0
|
|
20230619,161300,530177990,11740,11740,11740,11740,0
|
|
20230619,161200,530177990,11740,11740,11740,11740,0
|
|
20230619,161100,530177990,11740,11740,11740,11740,0
|
|
20230619,161000,530177990,11740,11740,11740,11740,0
|
|
20230619,160900,530177990,11740,11740,11740,11740,0
|
|
20230619,160800,530177990,11740,11740,11740,11740,0
|
|
20230619,160700,530177990,11740,11740,11740,11740,0
|
|
20230619,160600,530177990,11740,11740,11740,11740,0
|
|
20230619,160500,530177990,11740,11740,11740,11740,0
|
|
20230619,160400,530177990,11740,11740,11740,11740,0
|
|
20230619,160300,530177990,11740,11740,11740,11740,0
|
|
20230619,160200,530177990,11740,11740,11740,11740,0
|
|
20230619,160100,530177990,11740,11740,11740,11740,0
|
|
20230619,160000,530177990,11740,11740,11740,11740,809
|
|
20230619,155900,530177990,11740,11740,11740,11740,0
|
|
20230619,155800,530177990,11740,11740,11740,11740,0
|
|
20230619,155700,530177990,11740,11740,11740,11740,0
|
|
20230619,155600,530177990,11740,11740,11740,11740,0
|
|
20230619,155500,530177990,11740,11740,11740,11740,0
|
|
20230619,155400,530177990,11740,11740,11740,11740,0
|
|
20230619,155300,530177990,11740,11740,11740,11740,0
|
|
20230619,155200,530177990,11740,11740,11740,11740,0
|
|
20230619,155100,530177990,11740,11740,11740,11740,0
|
|
20230619,155000,530177990,11740,11740,11740,11740,0
|
|
20230619,154900,530177990,11740,11740,11740,11740,0
|
|
20230619,154800,530177990,11740,11740,11740,11740,0
|
|
20230619,154700,530177990,11740,11740,11740,11740,0
|
|
20230619,154600,530177990,11740,11740,11740,11740,0
|
|
20230619,154500,530177990,11740,11740,11740,11740,0
|
|
20230619,154400,530177990,11740,11740,11740,11740,0
|
|
20230619,154300,530177990,11740,11740,11740,11740,0
|
|
20230619,154200,530177990,11740,11740,11740,11740,0
|
|
20230619,154100,530177990,11740,11740,11740,11740,0
|
|
20230619,154000,530177990,11740,11740,11740,11740,0
|
|
20230619,153900,530177990,11740,11740,11740,11740,0
|
|
20230619,153800,530177990,11740,11740,11740,11740,0
|
|
20230619,153700,530177990,11740,11740,11740,11740,0
|
|
20230619,153600,530177990,11740,11740,11740,11740,0
|
|
20230619,153500,530177990,11740,11740,11740,11740,0
|
|
20230619,153400,530177990,11740,11740,11740,11740,0
|
|
20230619,153300,530177990,11740,11740,11740,11740,0
|
|
20230619,153200,530177990,11740,11740,11740,11740,0
|
|
20230619,153100,530177990,11740,11740,11740,11740,0
|
|
20230619,153000,530177990,11740,11740,11740,11740,1618
|
|
20230619,152900,520680330,11780,11780,11780,11780,0
|
|
20230619,152800,520680330,11780,11780,11780,11780,0
|
|
20230619,152700,520680330,11780,11780,11780,11780,0
|
|
20230619,152600,520680330,11780,11780,11780,11780,0
|
|
20230619,152500,520680330,11780,11780,11780,11780,0
|
|
20230619,152400,520680330,11780,11780,11780,11780,0
|
|
20230619,152300,520680330,11780,11780,11780,11780,0
|
|
20230619,152200,520680330,11780,11780,11780,11780,0
|
|
20230619,152100,520680330,11780,11780,11780,11780,0
|
|
20230619,152000,520680330,11780,11780,11780,11780,0
|
|
20230619,151900,520680330,11780,11790,11790,11730,107
|
|
20230619,151800,519419530,11790,11740,11790,11730,6
|
|
20230619,151700,519348960,11790,11800,11800,11790,185
|
|
20230619,151600,517166810,11800,11790,11800,11750,328
|
|
20230619,151500,513302210,11760,11710,11790,11700,1465
|
|
20230619,151400,496066350,11760,11750,11760,11750,352
|
|
20230619,151300,491930330,11750,11740,11750,11730,221
|
|
20230619,151200,489335790,11730,11730,11730,11730,33
|
|
20230619,151100,488948700,11740,11740,11740,11740,0
|
|
20230619,151000,488948700,11740,11740,11740,11740,388
|
|
20230619,150900,484393580,11740,11700,11740,11700,1760
|
|
20230619,150800,463770210,11700,11680,11700,11680,270
|
|
20230619,150700,460611250,11700,11700,11700,11700,106
|
|
20230619,150600,459371050,11700,11700,11700,11700,85
|
|
20230619,150500,458376550,11700,11700,11700,11700,50
|
|
20230619,150400,457791550,11700,11680,11700,11680,3
|
|
20230619,150300,457756490,11670,11680,11680,11660,1104
|
|
20230619,150200,444877970,11680,11680,11680,11680,1
|
|
20230619,150100,444866290,11680,11680,11680,11680,1
|
|
20230619,150000,444854610,11670,11670,11670,11670,0
|
|
20230619,145900,444854610,11670,11680,11680,11670,93
|
|
20230619,145800,443769290,11700,11700,11700,11700,0
|
|
20230619,145700,443769290,11700,11700,11700,11690,3
|
|
20230619,145600,443734200,11700,11700,11700,11700,1
|
|
20230619,145500,443722500,11670,11670,11670,11670,200
|
|
20230619,145400,441388500,11670,11700,11700,11670,3091
|
|
20230619,145300,405292500,11700,11710,11710,11700,10
|
|
20230619,145200,405175480,11720,11710,11720,11710,2
|
|
20230619,145100,405152050,11720,11710,11720,11710,7
|
|
20230619,145000,405070070,11710,11710,11710,11710,2
|
|
20230619,144900,405046650,11710,11710,11710,11710,0
|
|
20230619,144800,405046650,11710,11710,11710,11710,0
|
|
20230619,144700,405046650,11710,11710,11710,11710,0
|
|
20230619,144600,405046650,11710,11710,11710,11710,165
|
|
20230619,144500,403114500,11700,11700,11700,11700,8
|
|
20230619,144400,403020900,11720,11720,11720,11720,0
|
|
20230619,144300,403020900,11720,11720,11720,11720,100
|
|
20230619,144200,401848900,11700,11700,11700,11700,0
|
|
20230619,144100,401848900,11700,11700,11700,11700,22
|
|
20230619,144000,401591500,11720,11720,11720,11720,0
|
|
20230619,143900,401591500,11720,11720,11720,11720,0
|
|
20230619,143800,401591500,11720,11720,11720,11720,0
|
|
20230619,143700,401591500,11720,11720,11720,11720,0
|
|
20230619,143600,401591500,11720,11720,11720,11720,12
|
|
20230619,143500,401450860,11720,11690,11720,11690,2
|
|
20230619,143400,401427450,11690,11690,11690,11690,0
|
|
20230619,143300,401427450,11690,11690,11690,11690,0
|
|
20230619,143200,401427450,11690,11690,11690,11690,12
|
|
20230619,143100,401287170,11690,11700,11700,11690,1888
|
|
20230619,143000,379213050,11700,11700,11700,11700,0
|
|
20230619,142900,379213050,11700,11700,11700,11700,0
|
|
20230619,142800,379213050,11700,11700,11700,11700,0
|
|
20230619,142700,379213050,11700,11700,11700,11700,0
|
|
20230619,142600,379213050,11700,11700,11700,11700,10
|
|
20230619,142500,379096050,11720,11720,11720,11720,0
|
|
20230619,142400,379096050,11720,11720,11720,11720,0
|
|
20230619,142300,379096050,11720,11720,11720,11720,0
|
|
20230619,142200,379096050,11720,11720,11720,11720,0
|
|
20230619,142100,379096050,11720,11720,11720,11720,0
|
|
20230619,142000,379096050,11720,11720,11720,11720,0
|
|
20230619,141900,379096050,11720,11720,11720,11720,0
|
|
20230619,141800,379096050,11720,11720,11720,11720,0
|
|
20230619,141700,379096050,11720,11720,11720,11720,78
|
|
20230619,141600,378181890,11720,11720,11720,11720,0
|
|
20230619,141500,378181890,11720,11720,11720,11720,0
|
|
20230619,141400,378181890,11720,11720,11720,11720,1
|
|
20230619,141300,378170170,11700,11700,11700,11700,0
|
|
20230619,141200,378170170,11700,11700,11700,11700,0
|
|
20230619,141100,378170170,11700,11700,11700,11700,0
|
|
20230619,141000,378170170,11700,11700,11700,11700,100
|
|
20230619,140900,377000170,11700,11700,11700,11690,32
|
|
20230619,140800,376625860,11700,11700,11700,11700,1
|
|
20230619,140700,376614160,11700,11700,11700,11700,300
|
|
20230619,140600,373104160,11700,11700,11700,11700,12
|
|
20230619,140500,372963760,11730,11730,11730,11730,0
|
|
20230619,140400,372963760,11730,11730,11730,11730,0
|
|
20230619,140300,372963760,11730,11730,11730,11730,0
|
|
20230619,140200,372963760,11730,11730,11730,11730,0
|
|
20230619,140100,372963760,11730,11700,11730,11700,86
|
|
20230619,140000,371957530,11700,11700,11700,11700,0
|
|
20230619,135900,371957530,11700,11700,11700,11700,0
|
|
20230619,135800,371957530,11700,11700,11700,11700,0
|
|
20230619,135700,371957530,11700,11700,11710,11700,562
|
|
20230619,135600,365382120,11700,11700,11700,11700,25
|
|
20230619,135500,365089620,11700,11700,11700,11700,687
|
|
20230619,135400,357051720,11730,11730,11730,11730,1
|
|
20230619,135300,357039990,11700,11700,11700,11700,150
|
|
20230619,135200,355284990,11710,11710,11710,11710,0
|
|
20230619,135100,355284990,11710,11710,11710,11710,106
|
|
20230619,135000,354043730,11740,11740,11740,11740,0
|
|
20230619,134900,354043730,11740,11740,11740,11740,0
|
|
20230619,134800,354043730,11740,11740,11740,11740,1
|
|
20230619,134700,354031990,11710,11710,11710,11710,4
|
|
20230619,134600,353985150,11740,11740,11740,11740,0
|
|
20230619,134500,353985150,11740,11740,11740,11740,0
|
|
20230619,134400,353985150,11740,11740,11740,11740,0
|
|
20230619,134300,353985150,11740,11740,11740,11740,0
|
|
20230619,134200,353985150,11740,11740,11740,11740,0
|
|
20230619,134100,353985150,11740,11740,11740,11740,1
|
|
20230619,134000,353973410,11700,11700,11700,11700,0
|
|
20230619,133900,353973410,11700,11700,11700,11700,70
|
|
20230619,133800,353154410,11740,11740,11740,11740,2
|
|
20230619,133700,353130930,11740,11740,11740,11740,0
|
|
20230619,133600,353130930,11740,11740,11740,11740,0
|
|
20230619,133500,353130930,11740,11740,11740,11740,85
|
|
20230619,133400,352133030,11740,11740,11740,11740,0
|
|
20230619,133300,352133030,11740,11740,11740,11740,0
|
|
20230619,133200,352133030,11740,11740,11740,11740,0
|
|
20230619,133100,352133030,11740,11740,11740,11740,0
|
|
20230619,133000,352133030,11740,11700,11740,11700,153
|
|
20230619,132900,350342130,11740,11740,11740,11740,0
|
|
20230619,132800,350342130,11740,11740,11740,11740,6
|
|
20230619,132700,350271690,11700,11740,11740,11700,9
|
|
20230619,132600,350166190,11740,11740,11740,11740,1
|
|
20230619,132500,350154450,11740,11740,11740,11740,0
|
|
20230619,132400,350154450,11740,11740,11740,11740,133
|
|
20230619,132300,348593030,11740,11700,11740,11700,200
|
|
20230619,132200,346246440,11690,11690,11690,11690,0
|
|
20230619,132100,346246440,11690,11690,11690,11690,2
|
|
20230619,132000,346223060,11700,11700,11700,11700,0
|
|
20230619,131900,346223060,11700,11700,11700,11700,0
|
|
20230619,131800,346223060,11700,11700,11700,11700,0
|
|
20230619,131700,346223060,11700,11700,11700,11700,438
|
|
20230619,131600,341098460,11700,11700,11700,11700,5
|
|
20230619,131500,341039960,11700,11700,11700,11700,283
|
|
20230619,131400,337728860,11700,11700,11700,11700,1220
|
|
20230619,131300,323454860,11700,11700,11700,11700,40
|
|
20230619,131200,322986860,11700,11700,11700,11700,0
|
|
20230619,131100,322986860,11700,11700,11700,11700,10
|
|
20230619,131000,322869860,11700,11700,11700,11700,500
|
|
20230619,130900,317019860,11700,11700,11700,11700,50
|
|
20230619,130800,316434860,11710,11710,11710,11710,600
|
|
20230619,130700,309408860,11710,11710,11740,11710,105
|
|
20230619,130600,308178260,11710,11710,11710,11710,0
|
|
20230619,130500,308178260,11710,11710,11710,11710,0
|
|
20230619,130400,308178260,11710,11710,11710,11710,0
|
|
20230619,130300,308178260,11710,11710,11710,11710,0
|
|
20230619,130200,308178260,11710,11710,11710,11710,965
|
|
20230619,130100,296878110,11710,11720,11720,11710,362
|
|
20230619,130000,292639060,11720,11720,11720,11720,30
|
|
20230619,125900,292287460,11720,11720,11720,11720,34
|
|
20230619,125800,291888980,11720,11720,11720,11720,0
|
|
20230619,125700,291888980,11720,11720,11720,11720,0
|
|
20230619,125600,291888980,11720,11720,11720,11720,0
|
|
20230619,125500,291888980,11720,11720,11720,11720,0
|
|
20230619,125400,291888980,11720,11720,11720,11720,0
|
|
20230619,125300,291888980,11720,11720,11720,11720,0
|
|
20230619,125200,291888980,11720,11720,11720,11720,0
|
|
20230619,125100,291888980,11720,11720,11720,11720,0
|
|
20230619,125000,291888980,11720,11720,11720,11710,678
|
|
20230619,124900,283942900,11720,11720,11720,11720,0
|
|
20230619,124800,283942900,11720,11720,11720,11720,200
|
|
20230619,124700,281598900,11720,11720,11720,11720,97
|
|
20230619,124600,280462060,11720,11720,11720,11720,700
|
|
20230619,124500,272258060,11730,11730,11730,11730,1
|
|
20230619,124400,272246330,11720,11720,11720,11720,0
|
|
20230619,124300,272246330,11720,11720,11720,11720,0
|
|
20230619,124200,272246330,11720,11720,11720,11720,0
|
|
20230619,124100,272246330,11720,11720,11720,11720,0
|
|
20230619,124000,272246330,11720,11720,11720,11720,0
|
|
20230619,123900,272246330,11720,11720,11720,11720,20
|
|
20230619,123800,272011930,11720,11740,11740,11720,116
|
|
20230619,123700,270650210,11720,11720,11720,11720,0
|
|
20230619,123600,270650210,11720,11720,11720,11720,17
|
|
20230619,123500,270450970,11740,11740,11740,11740,0
|
|
20230619,123400,270450970,11740,11740,11740,11740,0
|
|
20230619,123300,270450970,11740,11740,11740,11740,230
|
|
20230619,123200,267750770,11740,11740,11740,11740,1
|
|
20230619,123100,267739030,11710,11730,11730,11710,155
|
|
20230619,123000,265921780,11740,11740,11740,11740,1
|
|
20230619,122900,265910040,11710,11740,11740,11710,2
|
|
20230619,122800,265886590,11740,11740,11740,11740,1
|
|
20230619,122700,265874850,11710,11710,11710,11710,0
|
|
20230619,122600,265874850,11710,11710,11710,11710,500
|
|
20230619,122500,260019850,11740,11740,11740,11740,0
|
|
20230619,122400,260019850,11740,11740,11740,11740,60
|
|
20230619,122300,259315450,11750,11750,11750,11750,0
|
|
20230619,122200,259315450,11750,11750,11750,11750,0
|
|
20230619,122100,259315450,11750,11750,11750,11750,0
|
|
20230619,122000,259315450,11750,11750,11750,11750,1
|
|
20230619,121900,259303700,11710,11720,11720,11710,705
|
|
20230619,121800,251044150,11720,11730,11730,11720,76
|
|
20230619,121700,250153210,11750,11750,11750,11750,0
|
|
20230619,121600,250153210,11750,11750,11750,11750,0
|
|
20230619,121500,250153210,11750,11750,11750,11750,0
|
|
20230619,121400,250153210,11750,11750,11750,11750,10
|
|
20230619,121300,250035710,11750,11750,11750,11750,1
|
|
20230619,121200,250023960,11730,11730,11730,11730,0
|
|
20230619,121100,250023960,11730,11730,11730,11730,0
|
|
20230619,121000,250023960,11730,11730,11730,11730,0
|
|
20230619,120900,250023960,11730,11730,11730,11730,0
|
|
20230619,120800,250023960,11730,11730,11730,11730,0
|
|
20230619,120700,250023960,11730,11730,11730,11730,0
|
|
20230619,120600,250023960,11730,11730,11730,11730,2
|
|
20230619,120500,250000500,11720,11720,11720,11720,0
|
|
20230619,120400,250000500,11720,11720,11720,11720,20
|
|
20230619,120300,249766100,11740,11740,11740,11740,0
|
|
20230619,120200,249766100,11740,11740,11740,11740,0
|
|
20230619,120100,249766100,11740,11740,11740,11740,0
|
|
20230619,120000,249766100,11740,11740,11740,11740,0
|
|
20230619,115900,249766100,11740,11740,11740,11740,300
|
|
20230619,115800,246244100,11740,11740,11740,11740,0
|
|
20230619,115700,246244100,11740,11740,11740,11740,0
|
|
20230619,115600,246244100,11740,11740,11740,11740,0
|
|
20230619,115500,246244100,11740,11740,11740,11740,5
|
|
20230619,115400,246185400,11750,11750,11750,11750,0
|
|
20230619,115300,246185400,11750,11750,11750,11750,0
|
|
20230619,115200,246185400,11750,11750,11750,11750,6
|
|
20230619,115100,246114900,11750,11750,11760,11750,594
|
|
20230619,115000,239134400,11750,11750,11750,11750,0
|
|
20230619,114900,239134400,11750,11750,11750,11750,0
|
|
20230619,114800,239134400,11750,11750,11750,11750,0
|
|
20230619,114700,239134400,11750,11750,11750,11750,0
|
|
20230619,114600,239134400,11750,11750,11750,11750,0
|
|
20230619,114500,239134400,11750,11750,11750,11750,0
|
|
20230619,114400,239134400,11750,11750,11750,11750,3
|
|
20230619,114300,239099150,11750,11750,11750,11750,15
|
|
20230619,114200,238922900,11750,11750,11750,11750,0
|
|
20230619,114100,238922900,11750,11750,11750,11750,0
|
|
20230619,114000,238922900,11750,11750,11750,11750,0
|
|
20230619,113900,238922900,11750,11750,11750,11750,1
|
|
20230619,113800,238911150,11720,11720,11720,11720,0
|
|
20230619,113700,238911150,11720,11720,11720,11720,90
|
|
20230619,113600,237856350,11750,11750,11750,11750,1
|
|
20230619,113500,237844600,11710,11710,11710,11710,0
|
|
20230619,113400,237844600,11710,11750,11750,11710,186
|
|
20230619,113300,235662500,11710,11750,11750,11710,200
|
|
20230619,113200,233316500,11750,11750,11750,11750,1
|
|
20230619,113100,233304750,11710,11750,11750,11710,30
|
|
20230619,113000,232953410,11710,11710,11750,11710,286
|
|
20230619,112900,229604310,11740,11740,11740,11740,111
|
|
20230619,112800,228301170,11710,11710,11710,11710,20
|
|
20230619,112700,228066970,11740,11740,11740,11740,0
|
|
20230619,112600,228066970,11740,11740,11740,11740,0
|
|
20230619,112500,228066970,11740,11740,11740,11740,0
|
|
20230619,112400,228066970,11740,11740,11740,11740,0
|
|
20230619,112300,228066970,11740,11740,11740,11740,2
|
|
20230619,112200,228043490,11710,11710,11710,11710,582
|
|
20230619,112100,221228270,11710,11720,11720,11710,1113
|
|
20230619,112000,208192730,11720,11720,11720,11720,217
|
|
20230619,111900,205649490,11720,11720,11720,11720,25
|
|
20230619,111800,205356490,11720,11730,11730,11720,110
|
|
20230619,111700,204067190,11730,11730,11730,11730,48
|
|
20230619,111600,203504150,11730,11730,11730,11730,110
|
|
20230619,111500,202213850,11740,11740,11740,11740,0
|
|
20230619,111400,202213850,11740,11740,11740,11740,179
|
|
20230619,111300,200112390,11740,11740,11740,11740,0
|
|
20230619,111200,200112390,11740,11740,11740,11740,1
|
|
20230619,111100,200100650,11720,11720,11720,11720,0
|
|
20230619,111000,200100650,11720,11720,11720,11720,0
|
|
20230619,110900,200100650,11720,11720,11720,11720,0
|
|
20230619,110800,200100650,11720,11720,11720,11720,70
|
|
20230619,110700,199280250,11740,11740,11740,11740,0
|
|
20230619,110600,199280250,11740,11740,11740,11740,12
|
|
20230619,110500,199139370,11720,11730,11730,11720,126
|
|
20230619,110400,197661600,11740,11740,11740,11740,0
|
|
20230619,110300,197661600,11740,11740,11740,11740,1
|
|
20230619,110200,197649860,11730,11730,11730,11730,100
|
|
20230619,110100,196476860,11720,11720,11720,11720,17
|
|
20230619,110000,196277620,11720,11720,11720,11720,60
|
|
20230619,105900,195574420,11740,11740,11740,11740,2
|
|
20230619,105800,195550940,11730,11730,11730,11730,0
|
|
20230619,105700,195550940,11730,11730,11730,11730,100
|
|
20230619,105600,194377940,11730,11730,11730,11730,566
|
|
20230619,105500,187738760,11730,11730,11730,11730,40
|
|
20230619,105400,187269560,11730,11730,11730,11730,9
|
|
20230619,105300,187163990,11730,11730,11730,11730,341
|
|
20230619,105200,183164060,11740,11740,11740,11740,45
|
|
20230619,105100,182635760,11740,11740,11740,11740,8
|
|
20230619,105000,182541840,11740,11740,11740,11740,6
|
|
20230619,104900,182471400,11770,11770,11770,11770,0
|
|
20230619,104800,182471400,11770,11770,11770,11770,0
|
|
20230619,104700,182471400,11770,11770,11770,11770,0
|
|
20230619,104600,182471400,11770,11770,11770,11770,0
|
|
20230619,104500,182471400,11770,11770,11770,11770,0
|
|
20230619,104400,182471400,11770,11770,11770,11770,0
|
|
20230619,104300,182471400,11770,11760,11770,11760,10
|
|
20230619,104200,182353740,11730,11770,11770,11730,35
|
|
20230619,104100,181943000,11770,11770,11770,11770,1
|
|
20230619,104000,181931230,11760,11770,11770,11760,37
|
|
20230619,103900,181495750,11800,11800,11800,11800,0
|
|
20230619,103800,181495750,11800,11790,11800,11790,10
|
|
20230619,103700,181377810,11730,11730,11730,11730,0
|
|
20230619,103600,181377810,11730,11740,11740,11730,174
|
|
20230619,103500,179336690,11800,11800,11800,11800,0
|
|
20230619,103400,179336690,11800,11800,11800,11800,0
|
|
20230619,103300,179336690,11800,11800,11800,11800,0
|
|
20230619,103200,179336690,11800,11800,11800,11800,0
|
|
20230619,103100,179336690,11800,11800,11800,11800,1
|
|
20230619,103000,179324890,11810,11810,11810,11810,2
|
|
20230619,102900,179301270,11730,11730,11730,11730,170
|
|
20230619,102800,177307170,11810,11810,11810,11810,0
|
|
20230619,102700,177307170,11810,11810,11810,11810,0
|
|
20230619,102600,177307170,11810,11810,11810,11810,1
|
|
20230619,102500,177295360,11730,11800,11800,11730,685
|
|
20230619,102400,169252760,11810,11810,11810,11810,0
|
|
20230619,102300,169252760,11810,11790,11810,11780,198
|
|
20230619,102200,166915340,11800,11790,11800,11790,26
|
|
20230619,102100,166608610,11740,11760,11760,11740,97
|
|
20230619,102000,165468620,11760,11800,11800,11760,107
|
|
20230619,101900,164210250,11800,11800,11800,11800,3
|
|
20230619,101800,164174850,11800,11800,11800,11800,20
|
|
20230619,101700,163938850,11800,11800,11800,11800,0
|
|
20230619,101600,163938850,11800,11790,11800,11790,25
|
|
20230619,101500,163643890,11800,11750,11800,11750,123
|
|
20230619,101400,162198590,11810,11810,11810,11810,0
|
|
20230619,101300,162198590,11810,11810,11810,11810,0
|
|
20230619,101200,162198590,11810,11810,11810,11810,1
|
|
20230619,101100,162186780,11760,11760,11760,11760,20
|
|
20230619,101000,161951580,11800,11800,11800,11800,0
|
|
20230619,100900,161951580,11800,11800,11800,11800,9
|
|
20230619,100800,161845380,11800,11800,11800,11800,1
|
|
20230619,100700,161833580,11810,11800,11810,11800,15
|
|
20230619,100600,161656460,11810,11790,11810,11790,11
|
|
20230619,100500,161526680,11750,11750,11750,11750,86
|
|
20230619,100400,160516180,11760,11760,11760,11760,1
|
|
20230619,100300,160504420,11800,11750,11800,11750,6
|
|
20230619,100200,160433870,11750,11750,11750,11750,141
|
|
20230619,100100,158777120,11760,11770,11770,11760,173
|
|
20230619,100000,156742090,11810,11770,11810,11750,303
|
|
20230619,095900,153174750,11770,11770,11770,11770,464
|
|
20230619,095800,147713470,11770,11770,11770,11770,20
|
|
20230619,095700,147478070,11770,11770,11770,11770,0
|
|
20230619,095600,147478070,11770,11790,11790,11760,393
|
|
20230619,095500,142851230,11810,11810,11810,11810,0
|
|
20230619,095400,142851230,11810,11810,11810,11810,133
|
|
20230619,095300,141280500,11810,11810,11810,11810,88
|
|
20230619,095200,140241220,11780,11780,11780,11780,16
|
|
20230619,095100,140052740,11800,11800,11800,11800,22
|
|
20230619,095000,139793140,11810,11820,11820,11810,64
|
|
20230619,094900,139037070,11820,11820,11820,11820,31
|
|
20230619,094800,138670650,11820,11820,11820,11820,0
|
|
20230619,094700,138670650,11820,11820,11820,11820,0
|
|
20230619,094600,138670650,11820,11820,11820,11820,1
|
|
20230619,094500,138658830,11810,11820,11820,11810,50
|
|
20230619,094400,138068280,11850,11880,11880,11850,210
|
|
20230619,094300,135579720,11890,11910,11910,11890,189
|
|
20230619,094200,133330070,11940,11850,11940,11850,125
|
|
20230619,094100,131844220,11840,11800,11840,11800,1418
|
|
20230619,094000,115088110,11800,11770,11800,11770,130
|
|
20230619,093900,113557980,11740,11750,11750,11740,1457
|
|
20230619,093800,96438800,11750,11750,11750,11750,0
|
|
20230619,093700,96438800,11750,11750,11770,11750,159
|
|
20230619,093600,94570530,11760,11760,11760,11760,200
|
|
20230619,093500,92218530,11760,11760,11760,11760,4
|
|
20230619,093400,92171490,11810,11810,11810,11810,0
|
|
20230619,093300,92171490,11810,11790,11810,11790,100
|
|
20230619,093200,90991270,11790,11790,11790,11790,2
|
|
20230619,093100,90967690,11770,11800,11810,11770,74
|
|
20230619,093000,90096070,11750,11800,11800,11750,166
|
|
20230619,092900,88137770,11790,11770,11790,11770,552
|
|
20230619,092800,81635190,11780,11760,11780,11760,354
|
|
20230619,092700,77468600,11760,11760,11760,11760,203
|
|
20230619,092600,75081320,11760,11760,11760,11760,0
|
|
20230619,092500,75081320,11760,11760,11760,11760,1
|
|
20230619,092400,75069560,11740,11750,11750,11740,2
|
|
20230619,092300,75046070,11740,11740,11740,11740,107
|
|
20230619,092200,73789890,11780,11760,11780,11760,199
|
|
20230619,092100,71449630,11750,11720,11750,11720,909
|
|
20230619,092000,60783560,11720,11720,11720,11720,88
|
|
20230619,091900,59752200,11730,11730,11730,11730,12
|
|
20230619,091800,59611440,11730,11730,11730,11730,25
|
|
20230619,091700,59318190,11720,11720,11720,11720,0
|
|
20230619,091600,59318190,11720,11730,11730,11720,160
|
|
20230619,091500,57441940,11740,11740,11740,11740,8
|
|
20230619,091400,57348020,11740,11740,11740,11740,42
|
|
20230619,091300,56854940,11760,11760,11760,11760,1
|
|
20230619,091200,56843180,11760,11740,11760,11740,139
|
|
20230619,091100,55210300,11740,11750,11750,11740,204
|
|
20230619,091000,52815320,11740,11730,11740,11730,226
|
|
20230619,090900,50162700,11730,11730,11730,11730,0
|
|
20230619,090800,50162700,11730,11700,11730,11700,91
|
|
20230619,090700,49097970,11700,11710,11740,11700,650
|
|
20230619,090600,41488040,11710,11690,11710,11690,300
|
|
20230619,090500,37979040,11710,11710,11710,11710,1
|
|
20230619,090400,37967330,11720,11720,11740,11720,164
|
|
20230619,090300,36043720,11710,11700,11710,11700,183
|
|
20230619,090200,33902110,11650,11660,11660,11650,442
|
|
20230619,090100,28748410,11690,11770,11770,11690,2042
|
|
20230619,090000,4825690,11770,11770,11770,11770,409
|