700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,203700,892899800,16900,16900,16900,16900,771
|
|
20230619,203600,892899800,16900,16900,16900,16900,0
|
|
20230619,203500,892899800,16900,16900,16900,16900,0
|
|
20230619,203400,892899800,16900,16900,16900,16900,0
|
|
20230619,203300,892899800,16900,16900,16900,16900,0
|
|
20230619,203200,892899800,16900,16900,16900,16900,0
|
|
20230619,203100,892899800,16900,16900,16900,16900,0
|
|
20230619,203000,892899800,16900,16900,16900,16900,0
|
|
20230619,202900,892899800,16900,16900,16900,16900,0
|
|
20230619,202800,892899800,16900,16900,16900,16900,0
|
|
20230619,202700,892899800,16900,16900,16900,16900,0
|
|
20230619,202600,892899800,16900,16900,16900,16900,0
|
|
20230619,202500,892899800,16900,16900,16900,16900,0
|
|
20230619,202400,892899800,16900,16900,16900,16900,0
|
|
20230619,202300,892899800,16900,16900,16900,16900,0
|
|
20230619,202200,892899800,16900,16900,16900,16900,0
|
|
20230619,202100,892899800,16900,16900,16900,16900,0
|
|
20230619,202000,892899800,16900,16900,16900,16900,0
|
|
20230619,201900,892899800,16900,16900,16900,16900,0
|
|
20230619,201800,892899800,16900,16900,16900,16900,0
|
|
20230619,201700,892899800,16900,16900,16900,16900,0
|
|
20230619,201600,892899800,16900,16900,16900,16900,0
|
|
20230619,201500,892899800,16900,16900,16900,16900,0
|
|
20230619,201400,892899800,16900,16900,16900,16900,0
|
|
20230619,201300,892899800,16900,16900,16900,16900,0
|
|
20230619,201200,892899800,16900,16900,16900,16900,0
|
|
20230619,201100,892899800,16900,16900,16900,16900,0
|
|
20230619,201000,892899800,16900,16900,16900,16900,0
|
|
20230619,200900,892899800,16900,16900,16900,16900,0
|
|
20230619,200800,892899800,16900,16900,16900,16900,0
|
|
20230619,200700,892899800,16900,16900,16900,16900,771
|
|
20230619,200600,892899800,16900,16900,16900,16900,0
|
|
20230619,200500,892899800,16900,16900,16900,16900,0
|
|
20230619,200400,892899800,16900,16900,16900,16900,0
|
|
20230619,200300,892899800,16900,16900,16900,16900,0
|
|
20230619,200200,892899800,16900,16900,16900,16900,0
|
|
20230619,200100,892899800,16900,16900,16900,16900,0
|
|
20230619,200000,892899800,16900,16900,16900,16900,0
|
|
20230619,195900,892899800,16900,16900,16900,16900,0
|
|
20230619,195800,892899800,16900,16900,16900,16900,0
|
|
20230619,195700,892899800,16900,16900,16900,16900,0
|
|
20230619,195600,892899800,16900,16900,16900,16900,0
|
|
20230619,195500,892899800,16900,16900,16900,16900,0
|
|
20230619,195400,892899800,16900,16900,16900,16900,0
|
|
20230619,195300,892899800,16900,16900,16900,16900,0
|
|
20230619,195200,892899800,16900,16900,16900,16900,0
|
|
20230619,195100,892899800,16900,16900,16900,16900,0
|
|
20230619,195000,892899800,16900,16900,16900,16900,0
|
|
20230619,194900,892899800,16900,16900,16900,16900,0
|
|
20230619,194800,892899800,16900,16900,16900,16900,0
|
|
20230619,194700,892899800,16900,16900,16900,16900,0
|
|
20230619,194600,892899800,16900,16900,16900,16900,0
|
|
20230619,194500,892899800,16900,16900,16900,16900,0
|
|
20230619,194400,892899800,16900,16900,16900,16900,0
|
|
20230619,194300,892899800,16900,16900,16900,16900,0
|
|
20230619,194200,892899800,16900,16900,16900,16900,0
|
|
20230619,194100,892899800,16900,16900,16900,16900,0
|
|
20230619,194000,892899800,16900,16900,16900,16900,0
|
|
20230619,193900,892899800,16900,16900,16900,16900,0
|
|
20230619,193800,892899800,16900,16900,16900,16900,0
|
|
20230619,193700,892899800,16900,16900,16900,16900,771
|
|
20230619,193600,892899800,16900,16900,16900,16900,0
|
|
20230619,193500,892899800,16900,16900,16900,16900,0
|
|
20230619,193400,892899800,16900,16900,16900,16900,0
|
|
20230619,193300,892899800,16900,16900,16900,16900,0
|
|
20230619,193200,892899800,16900,16900,16900,16900,0
|
|
20230619,193100,892899800,16900,16900,16900,16900,0
|
|
20230619,193000,892899800,16900,16900,16900,16900,0
|
|
20230619,192900,892899800,16900,16900,16900,16900,0
|
|
20230619,192800,892899800,16900,16900,16900,16900,0
|
|
20230619,192700,892899800,16900,16900,16900,16900,0
|
|
20230619,192600,892899800,16900,16900,16900,16900,0
|
|
20230619,192500,892899800,16900,16900,16900,16900,0
|
|
20230619,192400,892899800,16900,16900,16900,16900,0
|
|
20230619,192300,892899800,16900,16900,16900,16900,0
|
|
20230619,192200,892899800,16900,16900,16900,16900,0
|
|
20230619,192100,892899800,16900,16900,16900,16900,0
|
|
20230619,192000,892899800,16900,16900,16900,16900,0
|
|
20230619,191900,892899800,16900,16900,16900,16900,0
|
|
20230619,191800,892899800,16900,16900,16900,16900,0
|
|
20230619,191700,892899800,16900,16900,16900,16900,0
|
|
20230619,191600,892899800,16900,16900,16900,16900,0
|
|
20230619,191500,892899800,16900,16900,16900,16900,0
|
|
20230619,191400,892899800,16900,16900,16900,16900,0
|
|
20230619,191300,892899800,16900,16900,16900,16900,0
|
|
20230619,191200,892899800,16900,16900,16900,16900,0
|
|
20230619,191100,892899800,16900,16900,16900,16900,0
|
|
20230619,191000,892899800,16900,16900,16900,16900,0
|
|
20230619,190900,892899800,16900,16900,16900,16900,0
|
|
20230619,190800,892899800,16900,16900,16900,16900,0
|
|
20230619,190700,892899800,16900,16900,16900,16900,771
|
|
20230619,190600,892899800,16900,16900,16900,16900,0
|
|
20230619,190500,892899800,16900,16900,16900,16900,0
|
|
20230619,190400,892899800,16900,16900,16900,16900,0
|
|
20230619,190300,892899800,16900,16900,16900,16900,0
|
|
20230619,190200,892899800,16900,16900,16900,16900,0
|
|
20230619,190100,892899800,16900,16900,16900,16900,0
|
|
20230619,190000,892899800,16900,16900,16900,16900,0
|
|
20230619,185900,892899800,16900,16900,16900,16900,0
|
|
20230619,185800,892899800,16900,16900,16900,16900,0
|
|
20230619,185700,892899800,16900,16900,16900,16900,0
|
|
20230619,185600,892899800,16900,16900,16900,16900,0
|
|
20230619,185500,892899800,16900,16900,16900,16900,0
|
|
20230619,185400,892899800,16900,16900,16900,16900,0
|
|
20230619,185300,892899800,16900,16900,16900,16900,0
|
|
20230619,185200,892899800,16900,16900,16900,16900,0
|
|
20230619,185100,892899800,16900,16900,16900,16900,0
|
|
20230619,185000,892899800,16900,16900,16900,16900,0
|
|
20230619,184900,892899800,16900,16900,16900,16900,0
|
|
20230619,184800,892899800,16900,16900,16900,16900,0
|
|
20230619,184700,892899800,16900,16900,16900,16900,0
|
|
20230619,184600,892899800,16900,16900,16900,16900,0
|
|
20230619,184500,892899800,16900,16900,16900,16900,0
|
|
20230619,184400,892899800,16900,16900,16900,16900,0
|
|
20230619,184300,892899800,16900,16900,16900,16900,0
|
|
20230619,184200,892899800,16900,16900,16900,16900,0
|
|
20230619,184100,892899800,16900,16900,16900,16900,0
|
|
20230619,184000,892899800,16900,16900,16900,16900,0
|
|
20230619,183900,892899800,16900,16900,16900,16900,0
|
|
20230619,183800,892899800,16900,16900,16900,16900,0
|
|
20230619,183700,892899800,16900,16900,16900,16900,771
|
|
20230619,183600,892899800,16900,16900,16900,16900,0
|
|
20230619,183500,892899800,16900,16900,16900,16900,0
|
|
20230619,183400,892899800,16900,16900,16900,16900,0
|
|
20230619,183300,892899800,16900,16900,16900,16900,0
|
|
20230619,183200,892899800,16900,16900,16900,16900,0
|
|
20230619,183100,892899800,16900,16900,16900,16900,0
|
|
20230619,183000,892899800,16900,16900,16900,16900,0
|
|
20230619,182900,892899800,16900,16900,16900,16900,0
|
|
20230619,182800,892899800,16900,16900,16900,16900,0
|
|
20230619,182700,892899800,16900,16900,16900,16900,0
|
|
20230619,182600,892899800,16900,16900,16900,16900,0
|
|
20230619,182500,892899800,16900,16900,16900,16900,0
|
|
20230619,182400,892899800,16900,16900,16900,16900,0
|
|
20230619,182300,892899800,16900,16900,16900,16900,0
|
|
20230619,182200,892899800,16900,16900,16900,16900,0
|
|
20230619,182100,892899800,16900,16900,16900,16900,0
|
|
20230619,182000,892899800,16900,16900,16900,16900,0
|
|
20230619,181900,892899800,16900,16900,16900,16900,0
|
|
20230619,181800,892899800,16900,16900,16900,16900,0
|
|
20230619,181700,892899800,16900,16900,16900,16900,0
|
|
20230619,181600,892899800,16900,16900,16900,16900,0
|
|
20230619,181500,892899800,16900,16900,16900,16900,0
|
|
20230619,181400,892899800,16900,16900,16900,16900,0
|
|
20230619,181300,892899800,16900,16900,16900,16900,0
|
|
20230619,181200,892899800,16900,16900,16900,16900,0
|
|
20230619,181100,892899800,16900,16900,16900,16900,0
|
|
20230619,181000,892899800,16900,16900,16900,16900,0
|
|
20230619,180900,892899800,16900,16900,16900,16900,0
|
|
20230619,180800,892899800,16900,16900,16900,16900,0
|
|
20230619,180700,892899800,16900,16900,16900,16900,771
|
|
20230619,180600,892899800,16900,16900,16900,16900,0
|
|
20230619,180500,892899800,16900,16900,16900,16900,0
|
|
20230619,180400,892899800,16900,16900,16900,16900,0
|
|
20230619,180300,892899800,16900,16900,16900,16900,0
|
|
20230619,180200,892899800,16900,16900,16900,16900,0
|
|
20230619,180100,892899800,16900,16900,16900,16900,0
|
|
20230619,180000,892899800,16900,16900,16900,16900,0
|
|
20230619,175900,892899800,16900,16900,16900,16900,0
|
|
20230619,175800,892899800,16900,16900,16900,16900,0
|
|
20230619,175700,892899800,16900,16900,16900,16900,0
|
|
20230619,175600,892899800,16900,16900,16900,16900,0
|
|
20230619,175500,892899800,16900,16900,16900,16900,0
|
|
20230619,175400,892899800,16900,16900,16900,16900,0
|
|
20230619,175300,892899800,16900,16900,16900,16900,0
|
|
20230619,175200,892899800,16900,16900,16900,16900,0
|
|
20230619,175100,892899800,16900,16900,16900,16900,0
|
|
20230619,175000,892899800,16900,16900,16900,16900,0
|
|
20230619,174900,892899800,16900,16900,16900,16900,0
|
|
20230619,174800,892899800,16900,16900,16900,16900,0
|
|
20230619,174700,892899800,16900,16900,16900,16900,0
|
|
20230619,174600,892899800,16900,16900,16900,16900,0
|
|
20230619,174500,892899800,16900,16900,16900,16900,0
|
|
20230619,174400,892899800,16900,16900,16900,16900,0
|
|
20230619,174300,892899800,16900,16900,16900,16900,0
|
|
20230619,174200,892899800,16900,16900,16900,16900,0
|
|
20230619,174100,892899800,16900,16900,16900,16900,0
|
|
20230619,174000,892899800,16900,16900,16900,16900,0
|
|
20230619,173900,892899800,16900,16900,16900,16900,0
|
|
20230619,173800,892899800,16900,16900,16900,16900,0
|
|
20230619,173700,892899800,16900,16900,16900,16900,771
|
|
20230619,173600,892899800,16900,16900,16900,16900,0
|
|
20230619,173500,892899800,16900,16900,16900,16900,0
|
|
20230619,173400,892899800,16900,16900,16900,16900,0
|
|
20230619,173300,892899800,16900,16900,16900,16900,0
|
|
20230619,173200,892899800,16900,16900,16900,16900,0
|
|
20230619,173100,892899800,16900,16900,16900,16900,0
|
|
20230619,173000,892899800,16900,16900,16900,16900,0
|
|
20230619,172900,892899800,16900,16900,16900,16900,0
|
|
20230619,172800,892899800,16900,16900,16900,16900,0
|
|
20230619,172700,892899800,16900,16900,16900,16900,0
|
|
20230619,172600,892899800,16900,16900,16900,16900,0
|
|
20230619,172500,892899800,16900,16900,16900,16900,0
|
|
20230619,172400,892899800,16900,16900,16900,16900,0
|
|
20230619,172300,892899800,16900,16900,16900,16900,0
|
|
20230619,172200,892899800,16900,16900,16900,16900,0
|
|
20230619,172100,892899800,16900,16900,16900,16900,0
|
|
20230619,172000,892899800,16900,16900,16900,16900,0
|
|
20230619,171900,892899800,16900,16900,16900,16900,0
|
|
20230619,171800,892899800,16900,16900,16900,16900,0
|
|
20230619,171700,892899800,16900,16900,16900,16900,0
|
|
20230619,171600,892899800,16900,16900,16900,16900,0
|
|
20230619,171500,892899800,16900,16900,16900,16900,0
|
|
20230619,171400,892899800,16900,16900,16900,16900,0
|
|
20230619,171300,892899800,16900,16900,16900,16900,0
|
|
20230619,171200,892899800,16900,16900,16900,16900,0
|
|
20230619,171100,892899800,16900,16900,16900,16900,0
|
|
20230619,171000,892899800,16900,16900,16900,16900,0
|
|
20230619,170900,892899800,16900,16900,16900,16900,0
|
|
20230619,170800,892899800,16900,16900,16900,16900,0
|
|
20230619,170700,892899800,16900,16900,16900,16900,771
|
|
20230619,170600,892899800,16900,16900,16900,16900,0
|
|
20230619,170500,892899800,16900,16900,16900,16900,0
|
|
20230619,170400,892899800,16900,16900,16900,16900,0
|
|
20230619,170300,892899800,16900,16900,16900,16900,0
|
|
20230619,170200,892899800,16900,16900,16900,16900,0
|
|
20230619,170100,892899800,16900,16900,16900,16900,0
|
|
20230619,170000,892899800,16900,16900,16900,16900,0
|
|
20230619,165900,892899800,16900,16900,16900,16900,0
|
|
20230619,165800,892899800,16900,16900,16900,16900,0
|
|
20230619,165700,892899800,16900,16900,16900,16900,0
|
|
20230619,165600,892899800,16900,16900,16900,16900,0
|
|
20230619,165500,892899800,16900,16900,16900,16900,0
|
|
20230619,165400,892899800,16900,16900,16900,16900,0
|
|
20230619,165300,892899800,16900,16900,16900,16900,0
|
|
20230619,165200,892899800,16900,16900,16900,16900,0
|
|
20230619,165100,892899800,16900,16900,16900,16900,0
|
|
20230619,165000,892899800,16900,16900,16900,16900,0
|
|
20230619,164900,892899800,16900,16900,16900,16900,0
|
|
20230619,164800,892899800,16900,16900,16900,16900,0
|
|
20230619,164700,892899800,16900,16900,16900,16900,0
|
|
20230619,164600,892899800,16900,16900,16900,16900,0
|
|
20230619,164500,892899800,16900,16900,16900,16900,0
|
|
20230619,164400,892899800,16900,16900,16900,16900,0
|
|
20230619,164300,892899800,16900,16900,16900,16900,0
|
|
20230619,164200,892899800,16900,16900,16900,16900,0
|
|
20230619,164100,892899800,16900,16900,16900,16900,0
|
|
20230619,164000,892899800,16900,16900,16900,16900,0
|
|
20230619,163900,892899800,16900,16900,16900,16900,0
|
|
20230619,163800,892899800,16900,16900,16900,16900,0
|
|
20230619,163700,892899800,16900,16900,16900,16900,771
|
|
20230619,163600,892899800,16900,16900,16900,16900,0
|
|
20230619,163500,892899800,16900,16900,16900,16900,0
|
|
20230619,163400,892899800,16900,16900,16900,16900,0
|
|
20230619,163300,892899800,16900,16900,16900,16900,0
|
|
20230619,163200,892899800,16900,16900,16900,16900,0
|
|
20230619,163100,892899800,16900,16900,16900,16900,0
|
|
20230619,163000,892899800,16900,16900,16900,16900,0
|
|
20230619,162900,892899800,16900,16900,16900,16900,0
|
|
20230619,162800,892899800,16900,16900,16900,16900,0
|
|
20230619,162700,892899800,16900,16900,16900,16900,0
|
|
20230619,162600,892899800,16900,16900,16900,16900,0
|
|
20230619,162500,892899800,16900,16900,16900,16900,0
|
|
20230619,162400,892899800,16900,16900,16900,16900,0
|
|
20230619,162300,892899800,16900,16900,16900,16900,0
|
|
20230619,162200,892899800,16900,16900,16900,16900,0
|
|
20230619,162100,892899800,16900,16900,16900,16900,0
|
|
20230619,162000,892899800,16900,16900,16900,16900,0
|
|
20230619,161900,892899800,16900,16900,16900,16900,0
|
|
20230619,161800,892899800,16900,16900,16900,16900,0
|
|
20230619,161700,892899800,16900,16900,16900,16900,0
|
|
20230619,161600,892899800,16900,16900,16900,16900,0
|
|
20230619,161500,892899800,16900,16900,16900,16900,0
|
|
20230619,161400,892899800,16900,16900,16900,16900,0
|
|
20230619,161300,892899800,16900,16900,16900,16900,0
|
|
20230619,161200,892899800,16900,16900,16900,16900,0
|
|
20230619,161100,892899800,16900,16900,16900,16900,0
|
|
20230619,161000,892899800,16900,16900,16900,16900,0
|
|
20230619,160900,892899800,16900,16900,16900,16900,0
|
|
20230619,160800,892899800,16900,16900,16900,16900,0
|
|
20230619,160700,892899800,16900,16900,16900,16900,771
|
|
20230619,160600,892899800,16900,16900,16900,16900,0
|
|
20230619,160500,892899800,16900,16900,16900,16900,0
|
|
20230619,160400,892899800,16900,16900,16900,16900,0
|
|
20230619,160300,892899800,16900,16900,16900,16900,0
|
|
20230619,160200,892899800,16900,16900,16900,16900,0
|
|
20230619,160100,892899800,16900,16900,16900,16900,0
|
|
20230619,160000,892899800,16900,16900,16900,16900,0
|
|
20230619,155900,892899800,16900,16900,16900,16900,0
|
|
20230619,155800,892899800,16900,16900,16900,16900,0
|
|
20230619,155700,892899800,16900,16900,16900,16900,0
|
|
20230619,155600,892899800,16900,16900,16900,16900,0
|
|
20230619,155500,892899800,16900,16900,16900,16900,0
|
|
20230619,155400,892899800,16900,16900,16900,16900,0
|
|
20230619,155300,892899800,16900,16900,16900,16900,0
|
|
20230619,155200,892899800,16900,16900,16900,16900,0
|
|
20230619,155100,892899800,16900,16900,16900,16900,0
|
|
20230619,155000,892899800,16900,16900,16900,16900,0
|
|
20230619,154900,892899800,16900,16900,16900,16900,0
|
|
20230619,154800,892899800,16900,16900,16900,16900,0
|
|
20230619,154700,892899800,16900,16900,16900,16900,0
|
|
20230619,154600,892899800,16900,16900,16900,16900,0
|
|
20230619,154500,892899800,16900,16900,16900,16900,0
|
|
20230619,154400,892899800,16900,16900,16900,16900,0
|
|
20230619,154300,892899800,16900,16900,16900,16900,0
|
|
20230619,154200,892899800,16900,16900,16900,16900,0
|
|
20230619,154100,892899800,16900,16900,16900,16900,0
|
|
20230619,154000,892899800,16900,16900,16900,16900,0
|
|
20230619,153900,892899800,16900,16900,16900,16900,0
|
|
20230619,153800,892899800,16900,16900,16900,16900,0
|
|
20230619,153700,892899800,16900,16900,16900,16900,771
|
|
20230619,153600,892899800,16900,16900,16900,16900,0
|
|
20230619,153500,892899800,16900,16900,16900,16900,0
|
|
20230619,153400,892899800,16900,16900,16900,16900,0
|
|
20230619,153300,892899800,16900,16900,16900,16900,0
|
|
20230619,153200,892899800,16900,16900,16900,16900,0
|
|
20230619,153100,892899800,16900,16900,16900,16900,0
|
|
20230619,153000,892899800,16900,16900,16900,16900,771
|
|
20230619,152900,879869900,16910,16910,16910,16910,0
|
|
20230619,152800,879869900,16910,16910,16910,16910,0
|
|
20230619,152700,879869900,16910,16910,16910,16910,0
|
|
20230619,152600,879869900,16910,16910,16910,16910,0
|
|
20230619,152500,879869900,16910,16910,16910,16910,0
|
|
20230619,152400,879869900,16910,16910,16910,16910,0
|
|
20230619,152300,879869900,16910,16910,16910,16910,0
|
|
20230619,152200,879869900,16910,16910,16910,16910,0
|
|
20230619,152100,879869900,16910,16910,16910,16910,0
|
|
20230619,152000,879869900,16910,16910,16910,16910,0
|
|
20230619,151900,879869900,16910,16910,16910,16900,74
|
|
20230619,151800,878619150,16900,16900,16920,16900,272
|
|
20230619,151700,874022200,16900,16920,16920,16900,483
|
|
20230619,151600,865857800,16920,16920,16920,16920,62
|
|
20230619,151500,864808760,16920,16910,16920,16910,43
|
|
20230619,151400,864081600,16920,16920,16920,16910,68
|
|
20230619,151300,862931670,16920,16920,16920,16920,17
|
|
20230619,151200,862644030,16920,16910,16920,16910,93
|
|
20230619,151100,861070660,16910,16910,16910,16910,5
|
|
20230619,151000,860986110,16910,16920,16920,16910,40
|
|
20230619,150900,860309690,16920,16920,16920,16920,4
|
|
20230619,150800,860242010,16920,16910,16920,16910,115
|
|
20230619,150700,858297330,16910,16910,16910,16910,241
|
|
20230619,150600,854222020,16920,16920,16920,16910,107
|
|
20230619,150500,852412470,16920,16920,16920,16920,10
|
|
20230619,150400,852243270,16920,16920,16920,16920,8
|
|
20230619,150300,852107910,16920,16920,16920,16920,40
|
|
20230619,150200,851431110,16920,16920,16920,16920,4
|
|
20230619,150100,851363430,16930,16910,16930,16910,8
|
|
20230619,150000,851228120,16910,16920,16920,16910,112
|
|
20230619,145900,849333700,16930,16920,16930,16910,23
|
|
20230619,145800,848944730,16920,16900,16920,16900,82
|
|
20230619,145700,847558290,16920,16920,16920,16920,18
|
|
20230619,145600,847253730,16920,16920,16920,16900,69
|
|
20230619,145500,846087490,16920,16920,16920,16920,5
|
|
20230619,145400,846002890,16920,16920,16920,16920,21
|
|
20230619,145300,845647570,16900,16900,16920,16900,124
|
|
20230619,145200,843551930,16920,16920,16920,16920,2
|
|
20230619,145100,843518090,16900,16900,16900,16900,36
|
|
20230619,145000,842909690,16900,16900,16900,16900,124
|
|
20230619,144900,840814090,16920,16900,16920,16900,65
|
|
20230619,144800,839715530,16920,16930,16930,16920,5
|
|
20230619,144700,839630910,16920,16920,16920,16920,186
|
|
20230619,144600,836483790,16920,16900,16920,16900,86
|
|
20230619,144500,835029890,16920,16920,16920,16920,4
|
|
20230619,144400,834962210,16900,16920,16920,16890,345
|
|
20230619,144300,829135030,16920,16890,16920,16890,20
|
|
20230619,144200,828797140,16920,16920,16920,16890,71
|
|
20230619,144100,827597680,16920,16920,16920,16920,29
|
|
20230619,144000,827107000,16920,16920,16920,16920,2
|
|
20230619,143900,827073160,16890,16890,16920,16890,53
|
|
20230619,143800,826177930,16890,16920,16920,16890,64
|
|
20230619,143700,825096910,16930,16930,16930,16930,4
|
|
20230619,143600,825029190,16930,16930,16930,16930,5
|
|
20230619,143500,824944540,16930,16930,16930,16890,74
|
|
20230619,143400,823694200,16930,16930,16930,16930,4
|
|
20230619,143300,823626480,16930,16930,16930,16930,2
|
|
20230619,143200,823592620,16930,16930,16930,16930,15
|
|
20230619,143100,823338670,16900,16930,16930,16900,71
|
|
20230619,143000,822138500,16930,16930,16930,16930,5
|
|
20230619,142900,822053850,16930,16930,16930,16930,3
|
|
20230619,142800,822003060,16930,16900,16930,16900,65
|
|
20230619,142700,820904440,16930,16930,16930,16930,2
|
|
20230619,142600,820870580,16930,16930,16930,16930,5
|
|
20230619,142500,820785930,16930,16900,16930,16900,34
|
|
20230619,142400,820211270,16900,16900,16900,16900,30
|
|
20230619,142300,819704270,16930,16930,16930,16930,25
|
|
20230619,142200,819281020,16930,16930,16930,16930,5
|
|
20230619,142100,819196370,16930,16900,16930,16900,57
|
|
20230619,142000,818233040,16930,16930,16930,16930,6
|
|
20230619,141900,818131460,16930,16930,16930,16930,4
|
|
20230619,141800,818063740,16930,16930,16930,16930,0
|
|
20230619,141700,818063740,16930,16940,16940,16880,60
|
|
20230619,141600,817050720,16940,16940,16940,16940,5
|
|
20230619,141500,816966020,16940,16940,16940,16940,1
|
|
20230619,141400,816949080,16880,16880,16940,16880,366
|
|
20230619,141300,810770760,16940,16940,16940,16940,4
|
|
20230619,141200,810703000,16940,16940,16940,16940,2
|
|
20230619,141100,810669120,16940,16950,16950,16940,14
|
|
20230619,141000,810431840,16880,16880,16880,16880,62
|
|
20230619,140900,809385280,16950,16950,16950,16950,105
|
|
20230619,140800,807605530,16950,16950,16950,16950,2
|
|
20230619,140700,807571630,16880,16880,16880,16880,52
|
|
20230619,140600,806693870,16880,16900,16950,16880,42
|
|
20230619,140500,805983970,16900,16900,16900,16900,7
|
|
20230619,140400,805865670,16880,16900,16900,16880,3
|
|
20230619,140300,805814990,16900,16900,16900,16880,38
|
|
20230619,140200,805172910,16950,16950,16950,16950,7
|
|
20230619,140100,805054260,16890,16890,16890,16890,104
|
|
20230619,140000,803297700,16950,16890,16950,16890,25
|
|
20230619,135900,802874480,16870,16890,16890,16870,64
|
|
20230619,135800,801794760,16890,16890,16890,16890,2
|
|
20230619,135700,801760980,16890,16860,16890,16860,54
|
|
20230619,135600,800850420,16860,16890,16890,16860,427
|
|
20230619,135500,793650860,16890,16890,16890,16890,11
|
|
20230619,135400,793465070,16890,16890,16890,16860,1612
|
|
20230619,135300,766284550,16890,16890,16890,16890,14
|
|
20230619,135200,766048090,16890,16890,16890,16890,1
|
|
20230619,135100,766031200,16940,16940,16940,16940,15
|
|
20230619,135000,765777100,16940,16940,16940,16940,5
|
|
20230619,134900,765692400,16900,16940,16940,16900,157
|
|
20230619,134800,763039020,16940,16940,16940,16940,102
|
|
20230619,134700,761311140,16940,16940,16940,16940,2
|
|
20230619,134600,761277260,16950,16950,16950,16950,5
|
|
20230619,134500,761192510,16860,16940,16950,16860,267
|
|
20230619,134400,756689270,16940,16940,16940,16940,4
|
|
20230619,134300,756621510,16940,16940,16940,16940,4
|
|
20230619,134200,756553750,16950,16880,16950,16880,63
|
|
20230619,134100,755490100,16950,16900,16950,16870,230
|
|
20230619,134000,751607590,16950,16950,16950,16950,4
|
|
20230619,133900,751539790,16950,16950,16950,16950,4
|
|
20230619,133800,751471990,16960,16960,16960,16870,116
|
|
20230619,133700,749514620,16960,16960,16960,16960,2
|
|
20230619,133600,749480700,16960,16960,16960,16960,23
|
|
20230619,133500,749090620,16960,16880,16960,16880,62
|
|
20230619,133400,748043900,16960,16960,16960,16960,12
|
|
20230619,133300,747840380,16960,16960,16960,16950,47
|
|
20230619,133200,747043680,16950,16920,16950,16920,100
|
|
20230619,133100,745350630,16920,16880,16920,16870,116
|
|
20230619,133000,743393580,16880,16920,16920,16880,277
|
|
20230619,132900,738717670,16920,16920,16920,16920,3
|
|
20230619,132800,738666910,16880,16880,16880,16880,0
|
|
20230619,132700,738666910,16880,16880,16880,16880,61
|
|
20230619,132600,737637230,16910,16910,16910,16910,13
|
|
20230619,132500,737417400,16880,16880,16880,16880,0
|
|
20230619,132400,737417400,16880,16880,16880,16880,60
|
|
20230619,132300,736404600,16890,16890,16890,16890,0
|
|
20230619,132200,736404600,16890,16890,16890,16880,86
|
|
20230619,132100,734952070,16880,16880,16880,16880,35
|
|
20230619,132000,734361270,16860,16860,16860,16860,241
|
|
20230619,131900,730298010,16860,16860,16860,16860,300
|
|
20230619,131800,725240010,16860,16860,16860,16860,23
|
|
20230619,131700,724852230,16850,16860,16860,16850,207
|
|
20230619,131600,721363570,16860,16860,16860,16860,0
|
|
20230619,131500,721363570,16860,16870,16870,16860,448
|
|
20230619,131400,713809300,16870,16870,16870,16870,600
|
|
20230619,131300,703687300,16880,16880,16880,16870,73
|
|
20230619,131200,702455670,16880,16880,16880,16880,12
|
|
20230619,131100,702253110,16880,16880,16880,16880,1
|
|
20230619,131000,702236230,16880,16880,16880,16880,6
|
|
20230619,130900,702134950,16880,16880,16880,16880,100
|
|
20230619,130800,700446950,16880,16880,16880,16880,0
|
|
20230619,130700,700446950,16880,16880,16880,16880,10
|
|
20230619,130600,700278150,16880,16880,16880,16880,86
|
|
20230619,130500,698826470,16880,16880,16880,16880,105
|
|
20230619,130400,697054070,16880,16880,16880,16880,5
|
|
20230619,130300,696969670,16880,16880,16880,16880,56
|
|
20230619,130200,696024390,16880,16890,16890,16880,280
|
|
20230619,130100,691297970,16890,16880,16890,16880,54
|
|
20230619,130000,690385950,16880,16880,16880,16880,0
|
|
20230619,125900,690385950,16880,16880,16880,16880,80
|
|
20230619,125800,689035550,16880,16880,16880,16880,110
|
|
20230619,125700,687178750,16890,16890,16890,16890,98
|
|
20230619,125600,685523530,16890,16900,16900,16890,775
|
|
20230619,125500,672432780,16890,16890,16890,16890,61
|
|
20230619,125400,671402490,16890,16920,16920,16890,799
|
|
20230619,125300,657902060,16920,16920,16920,16920,0
|
|
20230619,125200,657902060,16920,16920,16920,16920,60
|
|
20230619,125100,656886860,16900,16900,16900,16900,0
|
|
20230619,125000,656886860,16900,16900,16900,16900,0
|
|
20230619,124900,656886860,16900,16900,16900,16900,6
|
|
20230619,124800,656785460,16900,16900,16900,16900,60
|
|
20230619,124700,655771460,16970,16970,16970,16970,0
|
|
20230619,124600,655771460,16970,16970,16970,16970,1
|
|
20230619,124500,655754490,16900,16900,16900,16900,60
|
|
20230619,124400,654740490,16970,16970,16970,16970,0
|
|
20230619,124300,654740490,16970,16950,16970,16950,139
|
|
20230619,124200,652384420,16950,16950,16950,16950,1
|
|
20230619,124100,652367470,16900,16900,16900,16900,659
|
|
20230619,124000,641230370,16900,16900,16900,16900,0
|
|
20230619,123900,641230370,16900,16900,16900,16900,0
|
|
20230619,123800,641230370,16900,16910,16910,16900,324
|
|
20230619,123700,635754640,16900,16900,16900,16900,0
|
|
20230619,123600,635754640,16900,16900,16900,16900,0
|
|
20230619,123500,635754640,16900,16900,16900,16900,0
|
|
20230619,123400,635754640,16900,16940,16940,16900,650
|
|
20230619,123300,624768940,16940,16940,16940,16940,0
|
|
20230619,123200,624768940,16940,16940,16940,16940,0
|
|
20230619,123100,624768940,16940,16950,16950,16940,7
|
|
20230619,123000,624650310,16970,16930,16970,16930,9
|
|
20230619,122900,624497860,16930,16930,16930,16930,5
|
|
20230619,122800,624413210,16910,16930,16930,16910,26
|
|
20230619,122700,623973210,16930,16930,16930,16930,46
|
|
20230619,122600,623194430,16910,16920,16920,16910,7
|
|
20230619,122500,623076040,16910,16910,16910,16910,0
|
|
20230619,122400,623076040,16910,16910,16910,16910,0
|
|
20230619,122300,623076040,16910,16910,16910,16910,61
|
|
20230619,122200,622044530,16980,16980,16980,16980,0
|
|
20230619,122100,622044530,16980,16970,16980,16970,110
|
|
20230619,122000,620176830,16910,16910,16910,16910,60
|
|
20230619,121900,619162230,16910,16910,16910,16910,1
|
|
20230619,121800,619145320,16910,16910,16910,16910,0
|
|
20230619,121700,619145320,16910,16910,16910,16910,1
|
|
20230619,121600,619128410,16910,16980,16980,16910,149
|
|
20230619,121500,616602590,16910,16910,16910,16910,0
|
|
20230619,121400,616602590,16910,16910,16910,16910,0
|
|
20230619,121300,616602590,16910,16910,16910,16910,60
|
|
20230619,121200,615587990,16900,16900,16900,16900,0
|
|
20230619,121100,615587990,16900,16900,16900,16900,0
|
|
20230619,121000,615587990,16900,16900,16900,16900,0
|
|
20230619,120900,615587990,16900,16900,16900,16900,61
|
|
20230619,120800,614557090,16900,16900,16900,16900,0
|
|
20230619,120700,614557090,16900,16900,16900,16900,28
|
|
20230619,120600,614083890,16900,16900,16900,16900,61
|
|
20230619,120500,613052990,16900,16900,16900,16900,0
|
|
20230619,120400,613052990,16900,16900,16900,16900,0
|
|
20230619,120300,613052990,16900,16910,16980,16900,228
|
|
20230619,120200,609199680,16900,16900,16900,16900,60
|
|
20230619,120100,608185680,16910,16910,16910,16910,26
|
|
20230619,120000,607746020,16900,16910,16910,16900,64
|
|
20230619,115900,606664270,16900,16900,16900,16900,71
|
|
20230619,115800,605464370,16910,16910,16910,16910,0
|
|
20230619,115700,605464370,16910,16900,16910,16900,386
|
|
20230619,115600,598937120,16910,16900,16910,16900,39
|
|
20230619,115500,598277720,16910,16920,16920,16910,280
|
|
20230619,115400,593542820,16920,16920,16920,16920,0
|
|
20230619,115300,593542820,16920,16920,16920,16920,30
|
|
20230619,115200,593035220,16920,16920,16920,16920,1
|
|
20230619,115100,593018300,16910,16910,16910,16910,122
|
|
20230619,115000,590955280,16910,16910,16910,16910,50
|
|
20230619,114900,590109780,16920,16920,16920,16920,0
|
|
20230619,114800,590109780,16920,16920,16920,16910,30
|
|
20230619,114700,589602380,16920,16920,16920,16920,0
|
|
20230619,114600,589602380,16920,16920,16920,16920,0
|
|
20230619,114500,589602380,16920,16920,16920,16920,0
|
|
20230619,114400,589602380,16920,16920,16920,16920,61
|
|
20230619,114300,588570260,16910,16910,16910,16910,310
|
|
20230619,114200,583328160,16940,16940,16940,16940,0
|
|
20230619,114100,583328160,16940,16910,16940,16910,113
|
|
20230619,114000,581415770,16910,16910,16910,16910,0
|
|
20230619,113900,581415770,16910,16910,16910,16910,0
|
|
20230619,113800,581415770,16910,16910,16910,16910,0
|
|
20230619,113700,581415770,16910,16910,16910,16910,110
|
|
20230619,113600,579555670,16910,16910,16910,16910,30
|
|
20230619,113500,579048370,16900,16900,16900,16900,0
|
|
20230619,113400,579048370,16900,16900,16900,16900,61
|
|
20230619,113300,578017470,16930,16930,16930,16930,14
|
|
20230619,113200,577780450,16910,16920,16920,16910,420
|
|
20230619,113100,570677280,16910,16910,16910,16910,1
|
|
20230619,113000,570660370,16910,16930,16930,16910,560
|
|
20230619,112900,561180770,16930,16930,16930,16930,80
|
|
20230619,112800,559826370,16930,16930,16930,16930,0
|
|
20230619,112700,559826370,16930,16930,16930,16930,64
|
|
20230619,112600,558742850,16930,16930,16930,16930,0
|
|
20230619,112500,558742850,16930,16930,16930,16930,0
|
|
20230619,112400,558742850,16930,16930,16930,16930,0
|
|
20230619,112300,558742850,16930,16940,16990,16930,110
|
|
20230619,112200,556877950,16940,16940,16940,16940,0
|
|
20230619,112100,556877950,16940,16940,16940,16940,10
|
|
20230619,112000,556708550,16940,16940,16940,16940,43
|
|
20230619,111900,555980130,16950,16950,16950,16950,11
|
|
20230619,111800,555793680,16930,16930,16930,16930,0
|
|
20230619,111700,555793680,16930,16930,16930,16930,0
|
|
20230619,111600,555793680,16930,16930,16930,16930,61
|
|
20230619,111500,554760950,16930,16950,16950,16930,1000
|
|
20230619,111400,537828010,16950,16950,16950,16950,2
|
|
20230619,111300,537794110,16940,16940,16940,16940,400
|
|
20230619,111200,531018110,16950,16950,16950,16950,58
|
|
20230619,111100,530035010,16950,16950,16950,16950,2
|
|
20230619,111000,530001110,16950,16950,16950,16950,12
|
|
20230619,110900,529797710,16950,16950,16950,16950,54
|
|
20230619,110800,528882410,16950,16950,16950,16950,0
|
|
20230619,110700,528882410,16950,16950,16950,16950,0
|
|
20230619,110600,528882410,16950,16950,16950,16950,50
|
|
20230619,110500,528034910,16950,16960,16960,16950,69
|
|
20230619,110400,526864770,16940,16940,16940,16940,0
|
|
20230619,110300,526864770,16940,16940,16940,16940,15
|
|
20230619,110200,526610670,16940,16950,16950,16940,145
|
|
20230619,110100,524153800,16960,16960,16960,16960,106
|
|
20230619,110000,522356040,16960,16960,16960,16960,0
|
|
20230619,105900,522356040,16960,16960,16960,16960,0
|
|
20230619,105800,522356040,16960,16960,16960,16960,60
|
|
20230619,105700,521338440,17030,17030,17030,17030,2
|
|
20230619,105600,521304380,17030,17030,17030,17030,1
|
|
20230619,105500,521287350,16950,16950,16950,16950,61
|
|
20230619,105400,520253400,17030,17030,17030,17030,0
|
|
20230619,105300,520253400,17030,17030,17030,17030,0
|
|
20230619,105200,520253400,17030,17020,17030,17020,3
|
|
20230619,105100,520202330,17020,17020,17030,16940,67
|
|
20230619,105000,519066770,17020,17020,17020,17020,3
|
|
20230619,104900,519015710,17030,17030,17030,17030,0
|
|
20230619,104800,519015710,17030,16940,17030,16940,62
|
|
20230619,104700,517965340,17000,17000,17000,17000,26
|
|
20230619,104600,517523340,17000,17000,17000,17000,150
|
|
20230619,104500,514973340,17050,17040,17050,17040,6
|
|
20230619,104400,514871090,16940,16940,16940,16940,61
|
|
20230619,104300,513837750,17050,17050,17050,17050,1
|
|
20230619,104200,513820700,16950,16950,16950,16950,54
|
|
20230619,104100,512905400,16950,16950,16950,16950,45
|
|
20230619,104000,512142650,16950,16950,16950,16950,22
|
|
20230619,103900,511769750,17050,17050,17050,17050,0
|
|
20230619,103800,511769750,17050,16960,17050,16950,136
|
|
20230619,103700,509464110,16950,16960,16960,16950,124
|
|
20230619,103600,507361680,16950,16950,16950,16950,55
|
|
20230619,103500,506429430,17050,16940,17050,16940,41
|
|
20230619,103400,505734780,17050,16950,17050,16940,10
|
|
20230619,103300,505564810,17050,17000,17050,16940,189
|
|
20230619,103200,502355360,17050,17050,17050,17050,0
|
|
20230619,103100,502355360,17050,17020,17050,17010,40
|
|
20230619,103000,501674160,16940,16940,16940,16940,61
|
|
20230619,102900,500640820,17020,16950,17020,16950,31
|
|
20230619,102800,500115300,16950,16950,16950,16950,20
|
|
20230619,102700,499776300,16950,16950,16950,16950,0
|
|
20230619,102600,499776300,16950,16950,16950,16950,60
|
|
20230619,102500,498759300,17050,17050,17050,17050,20
|
|
20230619,102400,498418300,17050,17050,17050,17050,172
|
|
20230619,102300,495485700,17050,16960,17050,16930,971
|
|
20230619,102200,478989370,16950,16950,16950,16950,3
|
|
20230619,102100,478938520,17050,17050,17050,17050,0
|
|
20230619,102000,478938520,17050,17050,17050,17050,2
|
|
20230619,101900,478904420,16930,17060,17060,16930,62
|
|
20230619,101800,477854630,16940,16940,16940,16940,61
|
|
20230619,101700,476821290,17070,16930,17070,16930,101
|
|
20230619,101600,475111220,17080,16920,17080,16920,73
|
|
20230619,101500,473874170,16960,16960,16960,16960,0
|
|
20230619,101400,473874170,16960,16960,16960,16960,2
|
|
20230619,101300,473840250,16960,16960,16960,16960,0
|
|
20230619,101200,473840250,16960,17080,17080,16960,66
|
|
20230619,101100,472720290,17090,17030,17090,17030,100
|
|
20230619,101000,471017100,17000,16960,17000,16960,799
|
|
20230619,100900,457441660,16950,16940,16950,16940,89
|
|
20230619,100800,455933410,16860,16950,16950,16860,67
|
|
20230619,100700,454803160,16950,16950,16950,16950,4
|
|
20230619,100600,454735360,16860,16860,16860,16860,0
|
|
20230619,100500,454735360,16860,16960,16960,16850,711
|
|
20230619,100400,442747310,16960,16940,16960,16940,463
|
|
20230619,100300,434895390,16940,16940,16940,16940,127
|
|
20230619,100200,432744010,16930,16890,16930,16890,340
|
|
20230619,100100,426995000,16850,16850,16850,16850,190
|
|
20230619,100000,423793500,16850,16850,16850,16850,10
|
|
20230619,095900,423625000,16890,16860,16890,16850,228
|
|
20230619,095800,419779060,16860,16850,16860,16850,101
|
|
20230619,095700,418076910,16860,16860,16860,16850,29
|
|
20230619,095600,417588210,16860,16860,16870,16860,22
|
|
20230619,095500,417217270,16860,16860,16860,16860,16
|
|
20230619,095400,416947510,16860,16870,16870,16860,148
|
|
20230619,095300,414452000,16890,16870,16890,16870,170
|
|
20230619,095200,411581860,16870,16870,16870,16870,0
|
|
20230619,095100,411581860,16870,16870,16870,16870,2
|
|
20230619,095000,411548120,16890,16890,16890,16890,2
|
|
20230619,094900,411514340,16890,16840,16890,16840,28
|
|
20230619,094800,411042520,16890,16830,16890,16830,551
|
|
20230619,094700,401762010,16840,16840,16840,16830,933
|
|
20230619,094600,386053000,16830,16830,16840,16830,325
|
|
20230619,094500,380583230,16840,16840,16840,16830,566
|
|
20230619,094400,371053580,16840,16870,16870,16840,491
|
|
20230619,094300,362780550,16860,16860,16880,16860,113
|
|
20230619,094200,360875310,16880,16860,16880,16860,242
|
|
20230619,094100,356794190,16860,16860,16860,16860,68
|
|
20230619,094000,355647710,16850,16870,16870,16850,912
|
|
20230619,093900,340269030,16870,16870,16870,16870,10
|
|
20230619,093800,340100330,16870,16870,16880,16870,321
|
|
20230619,093700,334685040,16890,16880,16890,16880,165
|
|
20230619,093600,331899730,16880,16890,16890,16880,424
|
|
20230619,093500,324741100,16890,16890,16890,16890,114
|
|
20230619,093400,322815640,16890,16930,16930,16890,101
|
|
20230619,093300,321108620,16940,16950,16960,16930,514
|
|
20230619,093200,312396940,16950,16950,16950,16950,5
|
|
20230619,093100,312312190,16960,16960,16960,16960,1
|
|
20230619,093000,312295230,16960,16910,16960,16880,1097
|
|
20230619,092900,293749060,16920,16920,16920,16920,60
|
|
20230619,092800,292733860,16960,16960,16960,16960,40
|
|
20230619,092700,292055460,16960,16960,16960,16960,2
|
|
20230619,092600,292021540,16890,16900,16950,16890,2688
|
|
20230619,092500,246466370,16900,16900,16900,16900,1
|
|
20230619,092400,246449470,16870,16870,16900,16870,1094
|
|
20230619,092300,227986380,16870,16900,16900,16870,227
|
|
20230619,092200,224156660,16870,16930,16930,16870,4745
|
|
20230619,092100,143939190,16950,16950,16950,16950,39
|
|
20230619,092000,143278140,16930,16930,16930,16930,1
|
|
20230619,091900,143261210,16930,16920,16930,16920,222
|
|
20230619,091800,139502920,16920,16930,16930,16920,733
|
|
20230619,091700,127097430,16930,16940,16950,16930,1110
|
|
20230619,091600,108301560,16930,16950,16960,16930,1094
|
|
20230619,091500,89770280,16950,16970,16970,16950,488
|
|
20230619,091400,81497290,16960,16960,16960,16960,0
|
|
20230619,091300,81497290,16960,16960,16960,16960,308
|
|
20230619,091200,76273610,16950,16950,16980,16950,167
|
|
20230619,091100,73442900,16950,16950,16950,16950,106
|
|
20230619,091000,71646200,16930,16960,16960,16930,1447
|
|
20230619,090900,47118130,16960,16960,16990,16960,253
|
|
20230619,090800,42827160,16990,17000,17000,16960,237
|
|
20230619,090700,38803670,16990,16980,16990,16950,130
|
|
20230619,090600,36598720,16960,16990,16990,16960,277
|
|
20230619,090500,31899540,16990,16990,16990,16990,2
|
|
20230619,090400,31865560,17000,17000,17000,17000,3
|
|
20230619,090300,31814560,17090,17040,17090,16920,1007
|
|
20230619,090200,14690620,17050,17150,17160,17040,57
|
|
20230619,090100,13718170,17160,17150,17170,17060,413
|
|
20230619,090000,6634220,17160,17140,17160,17140,387
|