639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,193600,512662410,17820,17820,17820,17820,226
|
|
20230619,193500,512662410,17820,17820,17820,17820,0
|
|
20230619,193400,512662410,17820,17820,17820,17820,0
|
|
20230619,193300,512662410,17820,17820,17820,17820,0
|
|
20230619,193200,512662410,17820,17820,17820,17820,0
|
|
20230619,193100,512662410,17820,17820,17820,17820,0
|
|
20230619,193000,512662410,17820,17820,17820,17820,0
|
|
20230619,192900,512662410,17820,17820,17820,17820,0
|
|
20230619,192800,512662410,17820,17820,17820,17820,0
|
|
20230619,192700,512662410,17820,17820,17820,17820,0
|
|
20230619,192600,512662410,17820,17820,17820,17820,0
|
|
20230619,192500,512662410,17820,17820,17820,17820,0
|
|
20230619,192400,512662410,17820,17820,17820,17820,0
|
|
20230619,192300,512662410,17820,17820,17820,17820,0
|
|
20230619,192200,512662410,17820,17820,17820,17820,0
|
|
20230619,192100,512662410,17820,17820,17820,17820,0
|
|
20230619,192000,512662410,17820,17820,17820,17820,0
|
|
20230619,191900,512662410,17820,17820,17820,17820,0
|
|
20230619,191800,512662410,17820,17820,17820,17820,0
|
|
20230619,191700,512662410,17820,17820,17820,17820,0
|
|
20230619,191600,512662410,17820,17820,17820,17820,0
|
|
20230619,191500,512662410,17820,17820,17820,17820,0
|
|
20230619,191400,512662410,17820,17820,17820,17820,0
|
|
20230619,191300,512662410,17820,17820,17820,17820,0
|
|
20230619,191200,512662410,17820,17820,17820,17820,0
|
|
20230619,191100,512662410,17820,17820,17820,17820,0
|
|
20230619,191000,512662410,17820,17820,17820,17820,0
|
|
20230619,190900,512662410,17820,17820,17820,17820,0
|
|
20230619,190800,512662410,17820,17820,17820,17820,0
|
|
20230619,190700,512662410,17820,17820,17820,17820,0
|
|
20230619,190600,512662410,17820,17820,17820,17820,226
|
|
20230619,190500,512662410,17820,17820,17820,17820,0
|
|
20230619,190400,512662410,17820,17820,17820,17820,0
|
|
20230619,190300,512662410,17820,17820,17820,17820,0
|
|
20230619,190200,512662410,17820,17820,17820,17820,0
|
|
20230619,190100,512662410,17820,17820,17820,17820,0
|
|
20230619,190000,512662410,17820,17820,17820,17820,0
|
|
20230619,185900,512662410,17820,17820,17820,17820,0
|
|
20230619,185800,512662410,17820,17820,17820,17820,0
|
|
20230619,185700,512662410,17820,17820,17820,17820,0
|
|
20230619,185600,512662410,17820,17820,17820,17820,0
|
|
20230619,185500,512662410,17820,17820,17820,17820,0
|
|
20230619,185400,512662410,17820,17820,17820,17820,0
|
|
20230619,185300,512662410,17820,17820,17820,17820,0
|
|
20230619,185200,512662410,17820,17820,17820,17820,0
|
|
20230619,185100,512662410,17820,17820,17820,17820,0
|
|
20230619,185000,512662410,17820,17820,17820,17820,0
|
|
20230619,184900,512662410,17820,17820,17820,17820,0
|
|
20230619,184800,512662410,17820,17820,17820,17820,0
|
|
20230619,184700,512662410,17820,17820,17820,17820,0
|
|
20230619,184600,512662410,17820,17820,17820,17820,0
|
|
20230619,184500,512662410,17820,17820,17820,17820,0
|
|
20230619,184400,512662410,17820,17820,17820,17820,0
|
|
20230619,184300,512662410,17820,17820,17820,17820,0
|
|
20230619,184200,512662410,17820,17820,17820,17820,0
|
|
20230619,184100,512662410,17820,17820,17820,17820,0
|
|
20230619,184000,512662410,17820,17820,17820,17820,0
|
|
20230619,183900,512662410,17820,17820,17820,17820,0
|
|
20230619,183800,512662410,17820,17820,17820,17820,0
|
|
20230619,183700,512662410,17820,17820,17820,17820,0
|
|
20230619,183600,512662410,17820,17820,17820,17820,226
|
|
20230619,183500,512662410,17820,17820,17820,17820,0
|
|
20230619,183400,512662410,17820,17820,17820,17820,0
|
|
20230619,183300,512662410,17820,17820,17820,17820,0
|
|
20230619,183200,512662410,17820,17820,17820,17820,0
|
|
20230619,183100,512662410,17820,17820,17820,17820,0
|
|
20230619,183000,512662410,17820,17820,17820,17820,0
|
|
20230619,182900,512662410,17820,17820,17820,17820,0
|
|
20230619,182800,512662410,17820,17820,17820,17820,0
|
|
20230619,182700,512662410,17820,17820,17820,17820,0
|
|
20230619,182600,512662410,17820,17820,17820,17820,0
|
|
20230619,182500,512662410,17820,17820,17820,17820,0
|
|
20230619,182400,512662410,17820,17820,17820,17820,0
|
|
20230619,182300,512662410,17820,17820,17820,17820,0
|
|
20230619,182200,512662410,17820,17820,17820,17820,0
|
|
20230619,182100,512662410,17820,17820,17820,17820,0
|
|
20230619,182000,512662410,17820,17820,17820,17820,0
|
|
20230619,181900,512662410,17820,17820,17820,17820,0
|
|
20230619,181800,512662410,17820,17820,17820,17820,0
|
|
20230619,181700,512662410,17820,17820,17820,17820,0
|
|
20230619,181600,512662410,17820,17820,17820,17820,0
|
|
20230619,181500,512662410,17820,17820,17820,17820,0
|
|
20230619,181400,512662410,17820,17820,17820,17820,0
|
|
20230619,181300,512662410,17820,17820,17820,17820,0
|
|
20230619,181200,512662410,17820,17820,17820,17820,0
|
|
20230619,181100,512662410,17820,17820,17820,17820,0
|
|
20230619,181000,512662410,17820,17820,17820,17820,0
|
|
20230619,180900,512662410,17820,17820,17820,17820,0
|
|
20230619,180800,512662410,17820,17820,17820,17820,0
|
|
20230619,180700,512662410,17820,17820,17820,17820,0
|
|
20230619,180600,512662410,17820,17820,17820,17820,226
|
|
20230619,180500,512662410,17820,17820,17820,17820,0
|
|
20230619,180400,512662410,17820,17820,17820,17820,0
|
|
20230619,180300,512662410,17820,17820,17820,17820,0
|
|
20230619,180200,512662410,17820,17820,17820,17820,0
|
|
20230619,180100,512662410,17820,17820,17820,17820,0
|
|
20230619,180000,512662410,17820,17820,17820,17820,0
|
|
20230619,175900,512662410,17820,17820,17820,17820,0
|
|
20230619,175800,512662410,17820,17820,17820,17820,0
|
|
20230619,175700,512662410,17820,17820,17820,17820,0
|
|
20230619,175600,512662410,17820,17820,17820,17820,0
|
|
20230619,175500,512662410,17820,17820,17820,17820,0
|
|
20230619,175400,512662410,17820,17820,17820,17820,0
|
|
20230619,175300,512662410,17820,17820,17820,17820,0
|
|
20230619,175200,512662410,17820,17820,17820,17820,0
|
|
20230619,175100,512662410,17820,17820,17820,17820,0
|
|
20230619,175000,512662410,17820,17820,17820,17820,0
|
|
20230619,174900,512662410,17820,17820,17820,17820,0
|
|
20230619,174800,512662410,17820,17820,17820,17820,0
|
|
20230619,174700,512662410,17820,17820,17820,17820,0
|
|
20230619,174600,512662410,17820,17820,17820,17820,0
|
|
20230619,174500,512662410,17820,17820,17820,17820,0
|
|
20230619,174400,512662410,17820,17820,17820,17820,0
|
|
20230619,174300,512662410,17820,17820,17820,17820,0
|
|
20230619,174200,512662410,17820,17820,17820,17820,0
|
|
20230619,174100,512662410,17820,17820,17820,17820,0
|
|
20230619,174000,512662410,17820,17820,17820,17820,0
|
|
20230619,173900,512662410,17820,17820,17820,17820,0
|
|
20230619,173800,512662410,17820,17820,17820,17820,0
|
|
20230619,173700,512662410,17820,17820,17820,17820,0
|
|
20230619,173600,512662410,17820,17820,17820,17820,226
|
|
20230619,173500,512662410,17820,17820,17820,17820,0
|
|
20230619,173400,512662410,17820,17820,17820,17820,0
|
|
20230619,173300,512662410,17820,17820,17820,17820,0
|
|
20230619,173200,512662410,17820,17820,17820,17820,0
|
|
20230619,173100,512662410,17820,17820,17820,17820,0
|
|
20230619,173000,512662410,17820,17820,17820,17820,0
|
|
20230619,172900,512662410,17820,17820,17820,17820,0
|
|
20230619,172800,512662410,17820,17820,17820,17820,0
|
|
20230619,172700,512662410,17820,17820,17820,17820,0
|
|
20230619,172600,512662410,17820,17820,17820,17820,0
|
|
20230619,172500,512662410,17820,17820,17820,17820,0
|
|
20230619,172400,512662410,17820,17820,17820,17820,0
|
|
20230619,172300,512662410,17820,17820,17820,17820,0
|
|
20230619,172200,512662410,17820,17820,17820,17820,0
|
|
20230619,172100,512662410,17820,17820,17820,17820,0
|
|
20230619,172000,512662410,17820,17820,17820,17820,0
|
|
20230619,171900,512662410,17820,17820,17820,17820,0
|
|
20230619,171800,512662410,17820,17820,17820,17820,0
|
|
20230619,171700,512662410,17820,17820,17820,17820,0
|
|
20230619,171600,512662410,17820,17820,17820,17820,0
|
|
20230619,171500,512662410,17820,17820,17820,17820,0
|
|
20230619,171400,512662410,17820,17820,17820,17820,0
|
|
20230619,171300,512662410,17820,17820,17820,17820,0
|
|
20230619,171200,512662410,17820,17820,17820,17820,0
|
|
20230619,171100,512662410,17820,17820,17820,17820,0
|
|
20230619,171000,512662410,17820,17820,17820,17820,0
|
|
20230619,170900,512662410,17820,17820,17820,17820,0
|
|
20230619,170800,512662410,17820,17820,17820,17820,0
|
|
20230619,170700,512662410,17820,17820,17820,17820,0
|
|
20230619,170600,512662410,17820,17820,17820,17820,226
|
|
20230619,170500,512662410,17820,17820,17820,17820,0
|
|
20230619,170400,512662410,17820,17820,17820,17820,0
|
|
20230619,170300,512662410,17820,17820,17820,17820,0
|
|
20230619,170200,512662410,17820,17820,17820,17820,0
|
|
20230619,170100,512662410,17820,17820,17820,17820,0
|
|
20230619,170000,512662410,17820,17820,17820,17820,0
|
|
20230619,165900,512662410,17820,17820,17820,17820,0
|
|
20230619,165800,512662410,17820,17820,17820,17820,0
|
|
20230619,165700,512662410,17820,17820,17820,17820,0
|
|
20230619,165600,512662410,17820,17820,17820,17820,0
|
|
20230619,165500,512662410,17820,17820,17820,17820,0
|
|
20230619,165400,512662410,17820,17820,17820,17820,0
|
|
20230619,165300,512662410,17820,17820,17820,17820,0
|
|
20230619,165200,512662410,17820,17820,17820,17820,0
|
|
20230619,165100,512662410,17820,17820,17820,17820,0
|
|
20230619,165000,512662410,17820,17820,17820,17820,0
|
|
20230619,164900,512662410,17820,17820,17820,17820,0
|
|
20230619,164800,512662410,17820,17820,17820,17820,0
|
|
20230619,164700,512662410,17820,17820,17820,17820,0
|
|
20230619,164600,512662410,17820,17820,17820,17820,0
|
|
20230619,164500,512662410,17820,17820,17820,17820,0
|
|
20230619,164400,512662410,17820,17820,17820,17820,0
|
|
20230619,164300,512662410,17820,17820,17820,17820,0
|
|
20230619,164200,512662410,17820,17820,17820,17820,0
|
|
20230619,164100,512662410,17820,17820,17820,17820,0
|
|
20230619,164000,512662410,17820,17820,17820,17820,0
|
|
20230619,163900,512662410,17820,17820,17820,17820,0
|
|
20230619,163800,512662410,17820,17820,17820,17820,0
|
|
20230619,163700,512662410,17820,17820,17820,17820,0
|
|
20230619,163600,512662410,17820,17820,17820,17820,226
|
|
20230619,163500,512662410,17820,17820,17820,17820,0
|
|
20230619,163400,512662410,17820,17820,17820,17820,0
|
|
20230619,163300,512662410,17820,17820,17820,17820,0
|
|
20230619,163200,512662410,17820,17820,17820,17820,0
|
|
20230619,163100,512662410,17820,17820,17820,17820,0
|
|
20230619,163000,512662410,17820,17820,17820,17820,0
|
|
20230619,162900,512662410,17820,17820,17820,17820,0
|
|
20230619,162800,512662410,17820,17820,17820,17820,0
|
|
20230619,162700,512662410,17820,17820,17820,17820,0
|
|
20230619,162600,512662410,17820,17820,17820,17820,0
|
|
20230619,162500,512662410,17820,17820,17820,17820,0
|
|
20230619,162400,512662410,17820,17820,17820,17820,0
|
|
20230619,162300,512662410,17820,17820,17820,17820,0
|
|
20230619,162200,512662410,17820,17820,17820,17820,0
|
|
20230619,162100,512662410,17820,17820,17820,17820,0
|
|
20230619,162000,512662410,17820,17820,17820,17820,0
|
|
20230619,161900,512662410,17820,17820,17820,17820,0
|
|
20230619,161800,512662410,17820,17820,17820,17820,0
|
|
20230619,161700,512662410,17820,17820,17820,17820,0
|
|
20230619,161600,512662410,17820,17820,17820,17820,0
|
|
20230619,161500,512662410,17820,17820,17820,17820,0
|
|
20230619,161400,512662410,17820,17820,17820,17820,0
|
|
20230619,161300,512662410,17820,17820,17820,17820,0
|
|
20230619,161200,512662410,17820,17820,17820,17820,0
|
|
20230619,161100,512662410,17820,17820,17820,17820,0
|
|
20230619,161000,512662410,17820,17820,17820,17820,0
|
|
20230619,160900,512662410,17820,17820,17820,17820,0
|
|
20230619,160800,512662410,17820,17820,17820,17820,0
|
|
20230619,160700,512662410,17820,17820,17820,17820,0
|
|
20230619,160600,512662410,17820,17820,17820,17820,226
|
|
20230619,160500,512662410,17820,17820,17820,17820,0
|
|
20230619,160400,512662410,17820,17820,17820,17820,0
|
|
20230619,160300,512662410,17820,17820,17820,17820,0
|
|
20230619,160200,512662410,17820,17820,17820,17820,0
|
|
20230619,160100,512662410,17820,17820,17820,17820,0
|
|
20230619,160000,512662410,17820,17820,17820,17820,0
|
|
20230619,155900,512662410,17820,17820,17820,17820,0
|
|
20230619,155800,512662410,17820,17820,17820,17820,0
|
|
20230619,155700,512662410,17820,17820,17820,17820,0
|
|
20230619,155600,512662410,17820,17820,17820,17820,0
|
|
20230619,155500,512662410,17820,17820,17820,17820,0
|
|
20230619,155400,512662410,17820,17820,17820,17820,0
|
|
20230619,155300,512662410,17820,17820,17820,17820,0
|
|
20230619,155200,512662410,17820,17820,17820,17820,0
|
|
20230619,155100,512662410,17820,17820,17820,17820,0
|
|
20230619,155000,512662410,17820,17820,17820,17820,0
|
|
20230619,154900,512662410,17820,17820,17820,17820,0
|
|
20230619,154800,512662410,17820,17820,17820,17820,0
|
|
20230619,154700,512662410,17820,17820,17820,17820,0
|
|
20230619,154600,512662410,17820,17820,17820,17820,0
|
|
20230619,154500,512662410,17820,17820,17820,17820,0
|
|
20230619,154400,512662410,17820,17820,17820,17820,0
|
|
20230619,154300,512662410,17820,17820,17820,17820,0
|
|
20230619,154200,512662410,17820,17820,17820,17820,0
|
|
20230619,154100,512662410,17820,17820,17820,17820,0
|
|
20230619,154000,512662410,17820,17820,17820,17820,0
|
|
20230619,153900,512662410,17820,17820,17820,17820,0
|
|
20230619,153800,512662410,17820,17820,17820,17820,0
|
|
20230619,153700,512662410,17820,17820,17820,17820,0
|
|
20230619,153600,512662410,17820,17820,17820,17820,226
|
|
20230619,153500,512662410,17820,17820,17820,17820,0
|
|
20230619,153400,512662410,17820,17820,17820,17820,0
|
|
20230619,153300,512662410,17820,17820,17820,17820,0
|
|
20230619,153200,512662410,17820,17820,17820,17820,0
|
|
20230619,153100,512662410,17820,17820,17820,17820,0
|
|
20230619,153000,512662410,17820,17820,17820,17820,226
|
|
20230619,152900,508635090,17840,17840,17840,17840,0
|
|
20230619,152800,508635090,17840,17840,17840,17840,0
|
|
20230619,152700,508635090,17840,17840,17840,17840,0
|
|
20230619,152600,508635090,17840,17840,17840,17840,0
|
|
20230619,152500,508635090,17840,17840,17840,17840,0
|
|
20230619,152400,508635090,17840,17840,17840,17840,0
|
|
20230619,152300,508635090,17840,17840,17840,17840,0
|
|
20230619,152200,508635090,17840,17840,17840,17840,0
|
|
20230619,152100,508635090,17840,17840,17840,17840,0
|
|
20230619,152000,508635090,17840,17840,17840,17840,0
|
|
20230619,151900,508635090,17840,17850,17850,17840,74
|
|
20230619,151800,507314300,17850,17840,17850,17840,22
|
|
20230619,151700,506921800,17830,17830,17830,17830,27
|
|
20230619,151600,506440390,17840,17840,17850,17840,35
|
|
20230619,151500,505815940,17840,17840,17840,17840,10
|
|
20230619,151400,505637540,17850,17840,17850,17840,6
|
|
20230619,151300,505530450,17840,17850,17850,17840,10
|
|
20230619,151200,505352000,17850,17850,17850,17850,1
|
|
20230619,151100,505334150,17840,17840,17840,17840,5
|
|
20230619,151000,505244950,17850,17850,17850,17850,0
|
|
20230619,150900,505244950,17850,17850,17850,17850,50
|
|
20230619,150800,504352450,17850,17850,17850,17850,0
|
|
20230619,150700,504352450,17850,17850,17850,17850,0
|
|
20230619,150600,504352450,17850,17850,17850,17850,0
|
|
20230619,150500,504352450,17850,17800,17850,17800,505
|
|
20230619,150400,495363200,17800,17840,17840,17800,500
|
|
20230619,150300,486461220,17850,17850,17850,17850,1
|
|
20230619,150200,486443370,17830,17830,17830,17830,0
|
|
20230619,150100,486443370,17830,17850,17850,17830,13
|
|
20230619,150000,486211470,17850,17850,17850,17850,62
|
|
20230619,145900,485104770,17850,17850,17850,17850,0
|
|
20230619,145800,485104770,17850,17850,17850,17850,0
|
|
20230619,145700,485104770,17850,17830,17850,17820,18
|
|
20230619,145600,484783870,17820,17820,17820,17820,0
|
|
20230619,145500,484783870,17820,17820,17820,17820,0
|
|
20230619,145400,484783870,17820,17820,17820,17820,110
|
|
20230619,145300,482823670,17820,17820,17820,17820,0
|
|
20230619,145200,482823670,17820,17820,17820,17820,0
|
|
20230619,145100,482823670,17820,17820,17820,17820,0
|
|
20230619,145000,482823670,17820,17820,17820,17820,130
|
|
20230619,144900,480507070,17850,17850,17850,17850,0
|
|
20230619,144800,480507070,17850,17850,17850,17850,2
|
|
20230619,144700,480471370,17850,17850,17850,17850,0
|
|
20230619,144600,480471370,17850,17850,17850,17850,0
|
|
20230619,144500,480471370,17850,17850,17850,17850,1
|
|
20230619,144400,480453520,17810,17810,17810,17810,0
|
|
20230619,144300,480453520,17810,17810,17810,17810,0
|
|
20230619,144200,480453520,17810,17810,17810,17810,23
|
|
20230619,144100,480043890,17810,17810,17810,17810,0
|
|
20230619,144000,480043890,17810,17810,17810,17810,0
|
|
20230619,143900,480043890,17810,17850,17850,17810,110
|
|
20230619,143800,478084390,17850,17850,17850,17850,0
|
|
20230619,143700,478084390,17850,17850,17850,17850,0
|
|
20230619,143600,478084390,17850,17850,17850,17850,5
|
|
20230619,143500,477995140,17850,17850,17850,17850,0
|
|
20230619,143400,477995140,17850,17850,17850,17850,0
|
|
20230619,143300,477995140,17850,17850,17850,17850,0
|
|
20230619,143200,477995140,17850,17850,17850,17850,0
|
|
20230619,143100,477995140,17850,17850,17850,17850,0
|
|
20230619,143000,477995140,17850,17850,17850,17850,2
|
|
20230619,142900,477959440,17850,17850,17850,17850,0
|
|
20230619,142800,477959440,17850,17850,17850,17850,0
|
|
20230619,142700,477959440,17850,17850,17850,17850,36
|
|
20230619,142600,477316840,17850,17850,17850,17850,0
|
|
20230619,142500,477316840,17850,17850,17850,17850,0
|
|
20230619,142400,477316840,17850,17850,17850,17850,5
|
|
20230619,142300,477227590,17850,17850,17850,17850,3
|
|
20230619,142200,477174040,17850,17850,17850,17850,2
|
|
20230619,142100,477138340,17850,17850,17850,17850,0
|
|
20230619,142000,477138340,17850,17850,17850,17850,0
|
|
20230619,141900,477138340,17850,17850,17850,17850,0
|
|
20230619,141800,477138340,17850,17850,17850,17850,1
|
|
20230619,141700,477120490,17800,17800,17800,17800,0
|
|
20230619,141600,477120490,17800,17800,17800,17800,0
|
|
20230619,141500,477120490,17800,17800,17800,17800,0
|
|
20230619,141400,477120490,17800,17800,17800,17800,513
|
|
20230619,141300,467989090,17850,17850,17850,17850,0
|
|
20230619,141200,467989090,17850,17850,17850,17850,0
|
|
20230619,141100,467989090,17850,17840,17850,17800,348
|
|
20230619,141000,461788320,17850,17850,17850,17850,17
|
|
20230619,140900,461484870,17850,17850,17850,17850,0
|
|
20230619,140800,461484870,17850,17850,17850,17850,15
|
|
20230619,140700,461217120,17850,17850,17850,17850,0
|
|
20230619,140600,461217120,17850,17850,17850,17850,0
|
|
20230619,140500,461217120,17850,17850,17850,17850,100
|
|
20230619,140400,459432120,17850,17850,17850,17850,0
|
|
20230619,140300,459432120,17850,17850,17850,17850,0
|
|
20230619,140200,459432120,17850,17850,17850,17850,0
|
|
20230619,140100,459432120,17850,17850,17850,17850,5
|
|
20230619,140000,459342870,17810,17810,17810,17810,0
|
|
20230619,135900,459342870,17810,17810,17810,17810,0
|
|
20230619,135800,459342870,17810,17810,17810,17810,0
|
|
20230619,135700,459342870,17810,17810,17810,17810,4
|
|
20230619,135600,459271630,17820,17820,17820,17820,0
|
|
20230619,135500,459271630,17820,17820,17820,17820,1
|
|
20230619,135400,459253810,17860,17860,17860,17860,1
|
|
20230619,135300,459235950,17810,17810,17810,17810,0
|
|
20230619,135200,459235950,17810,17810,17810,17810,1
|
|
20230619,135100,459218140,17860,17860,17860,17860,6
|
|
20230619,135000,459110980,17800,17800,17800,17800,0
|
|
20230619,134900,459110980,17800,17800,17800,17800,0
|
|
20230619,134800,459110980,17800,17800,17800,17800,0
|
|
20230619,134700,459110980,17800,17800,17800,17800,0
|
|
20230619,134600,459110980,17800,17800,17800,17800,0
|
|
20230619,134500,459110980,17800,17800,17800,17800,0
|
|
20230619,134400,459110980,17800,17800,17800,17800,0
|
|
20230619,134300,459110980,17800,17800,17800,17800,60
|
|
20230619,134200,458042980,17800,17800,17800,17800,0
|
|
20230619,134100,458042980,17800,17800,17800,17800,0
|
|
20230619,134000,458042980,17800,17820,17820,17800,110
|
|
20230619,133900,456084020,17860,17860,17860,17860,30
|
|
20230619,133800,455548220,17860,17860,17860,17860,2
|
|
20230619,133700,455512500,17860,17860,17860,17860,0
|
|
20230619,133600,455512500,17860,17860,17860,17860,0
|
|
20230619,133500,455512500,17860,17860,17860,17860,0
|
|
20230619,133400,455512500,17860,17860,17860,17860,27
|
|
20230619,133300,455030280,17810,17810,17810,17810,0
|
|
20230619,133200,455030280,17810,17810,17810,17810,1
|
|
20230619,133100,455012470,17800,17800,17800,17800,0
|
|
20230619,133000,455012470,17800,17800,17800,17800,0
|
|
20230619,132900,455012470,17800,17800,17800,17800,0
|
|
20230619,132800,455012470,17800,17800,17800,17800,0
|
|
20230619,132700,455012470,17800,17800,17800,17800,15
|
|
20230619,132600,454745470,17790,17790,17790,17790,0
|
|
20230619,132500,454745470,17790,17790,17790,17790,0
|
|
20230619,132400,454745470,17790,17790,17790,17790,0
|
|
20230619,132300,454745470,17790,17790,17790,17790,15
|
|
20230619,132200,454478620,17860,17830,17860,17830,29
|
|
20230619,132100,453960900,17830,17830,17830,17830,0
|
|
20230619,132000,453960900,17830,17800,17830,17800,86
|
|
20230619,131900,452429590,17800,17800,17800,17800,1
|
|
20230619,131800,452411790,17800,17800,17800,17800,0
|
|
20230619,131700,452411790,17800,17800,17800,17800,0
|
|
20230619,131600,452411790,17800,17800,17800,17800,30
|
|
20230619,131500,451877790,17800,17800,17800,17800,0
|
|
20230619,131400,451877790,17800,17800,17800,17800,0
|
|
20230619,131300,451877790,17800,17800,17800,17800,100
|
|
20230619,131200,450097790,17800,17800,17800,17800,0
|
|
20230619,131100,450097790,17800,17800,17800,17800,0
|
|
20230619,131000,450097790,17800,17800,17800,17800,0
|
|
20230619,130900,450097790,17800,17800,17800,17800,100
|
|
20230619,130800,448317790,17800,17810,17810,17800,300
|
|
20230619,130700,442977680,17830,17830,17830,17830,10
|
|
20230619,130600,442799380,17830,17830,17830,17830,1
|
|
20230619,130500,442781550,17800,17800,17800,17800,100
|
|
20230619,130400,441001550,17800,17800,17800,17800,400
|
|
20230619,130300,433881550,17830,17830,17830,17830,0
|
|
20230619,130200,433881550,17830,17800,17830,17800,263
|
|
20230619,130100,429196770,17800,17800,17800,17800,79
|
|
20230619,130000,427790570,17800,17800,17800,17800,321
|
|
20230619,125900,422076770,17800,17800,17800,17800,0
|
|
20230619,125800,422076770,17800,17800,17800,17800,0
|
|
20230619,125700,422076770,17800,17800,17800,17800,0
|
|
20230619,125600,422076770,17800,17800,17800,17800,0
|
|
20230619,125500,422076770,17800,17800,17800,17800,2
|
|
20230619,125400,422041170,17780,17780,17780,17780,0
|
|
20230619,125300,422041170,17780,17780,17780,17780,0
|
|
20230619,125200,422041170,17780,17780,17780,17780,0
|
|
20230619,125100,422041170,17780,17780,17780,17780,8
|
|
20230619,125000,421898930,17780,17780,17780,17780,0
|
|
20230619,124900,421898930,17780,17780,17780,17780,0
|
|
20230619,124800,421898930,17780,17780,17780,17780,0
|
|
20230619,124700,421898930,17780,17780,17780,17780,1
|
|
20230619,124600,421881150,17780,17770,17780,17770,667
|
|
20230619,124500,410026890,17780,17800,17800,17780,639
|
|
20230619,124400,398659170,17800,17800,17800,17800,0
|
|
20230619,124300,398659170,17800,17800,17800,17800,0
|
|
20230619,124200,398659170,17800,17800,17800,17800,0
|
|
20230619,124100,398659170,17800,17800,17800,17800,0
|
|
20230619,124000,398659170,17800,17800,17800,17800,0
|
|
20230619,123900,398659170,17800,17800,17800,17800,0
|
|
20230619,123800,398659170,17800,17800,17800,17800,0
|
|
20230619,123700,398659170,17800,17800,17800,17800,0
|
|
20230619,123600,398659170,17800,17800,17800,17800,0
|
|
20230619,123500,398659170,17800,17800,17800,17800,20
|
|
20230619,123400,398303170,17800,17790,17800,17790,10
|
|
20230619,123300,398125180,17790,17790,17790,17790,0
|
|
20230619,123200,398125180,17790,17790,17790,17790,0
|
|
20230619,123100,398125180,17790,17790,17790,17790,0
|
|
20230619,123000,398125180,17790,17790,17790,17790,1
|
|
20230619,122900,398107390,17790,17790,17790,17790,0
|
|
20230619,122800,398107390,17790,17790,17790,17790,0
|
|
20230619,122700,398107390,17790,17790,17790,17790,0
|
|
20230619,122600,398107390,17790,17780,17790,17780,263
|
|
20230619,122500,393428980,17780,17780,17780,17780,1
|
|
20230619,122400,393411200,17780,17780,17780,17780,0
|
|
20230619,122300,393411200,17780,17780,17780,17780,1
|
|
20230619,122200,393393420,17780,17780,17780,17780,48
|
|
20230619,122100,392539980,17780,17780,17780,17780,0
|
|
20230619,122000,392539980,17780,17780,17780,17780,8
|
|
20230619,121900,392397740,17770,17770,17770,17770,0
|
|
20230619,121800,392397740,17770,17780,17780,17770,36
|
|
20230619,121700,391758010,17780,17780,17780,17780,58
|
|
20230619,121600,390726770,17780,17780,17780,17780,17
|
|
20230619,121500,390424510,17780,17780,17780,17780,148
|
|
20230619,121400,387793070,17780,17780,17780,17780,0
|
|
20230619,121300,387793070,17780,17780,17780,17780,0
|
|
20230619,121200,387793070,17780,17780,17780,17780,0
|
|
20230619,121100,387793070,17780,17780,17780,17780,10
|
|
20230619,121000,387615270,17790,17790,17790,17790,1
|
|
20230619,120900,387597480,17770,17770,17770,17770,27
|
|
20230619,120800,387117690,17770,17770,17770,17770,0
|
|
20230619,120700,387117690,17770,17770,17770,17770,0
|
|
20230619,120600,387117690,17770,17770,17770,17770,0
|
|
20230619,120500,387117690,17770,17770,17770,17770,1
|
|
20230619,120400,387099920,17770,17780,17780,17770,40
|
|
20230619,120300,386389090,17780,17780,17780,17780,0
|
|
20230619,120200,386389090,17780,17780,17780,17780,0
|
|
20230619,120100,386389090,17780,17780,17780,17780,19
|
|
20230619,120000,386051270,17780,17780,17780,17780,17
|
|
20230619,115900,385749010,17790,17790,17790,17790,1
|
|
20230619,115800,385731220,17790,17790,17790,17790,1
|
|
20230619,115700,385713430,17780,17780,17780,17780,0
|
|
20230619,115600,385713430,17780,17780,17780,17780,0
|
|
20230619,115500,385713430,17780,17780,17780,17780,3
|
|
20230619,115400,385660090,17780,17780,17780,17780,59
|
|
20230619,115300,384611070,17780,17780,17780,17780,0
|
|
20230619,115200,384611070,17780,17780,17780,17780,98
|
|
20230619,115100,382868630,17780,17780,17780,17780,1
|
|
20230619,115000,382850850,17790,17790,17790,17790,0
|
|
20230619,114900,382850850,17790,17790,17790,17790,101
|
|
20230619,114800,381054060,17790,17790,17790,17790,4
|
|
20230619,114700,380982900,17790,17790,17790,17790,0
|
|
20230619,114600,380982900,17790,17790,17790,17790,201
|
|
20230619,114500,377407110,17790,17790,17790,17790,0
|
|
20230619,114400,377407110,17790,17790,17790,17790,5
|
|
20230619,114300,377318160,17790,17790,17790,17790,100
|
|
20230619,114200,375539160,17780,17780,17780,17780,4
|
|
20230619,114100,375468040,17790,17790,17790,17790,0
|
|
20230619,114000,375468040,17790,17790,17790,17790,0
|
|
20230619,113900,375468040,17790,17790,17790,17790,15
|
|
20230619,113800,375201190,17800,17800,17800,17800,0
|
|
20230619,113700,375201190,17800,17800,17800,17800,0
|
|
20230619,113600,375201190,17800,17800,17800,17800,10
|
|
20230619,113500,375023190,17800,17800,17800,17800,1
|
|
20230619,113400,375005390,17790,17790,17790,17790,0
|
|
20230619,113300,375005390,17790,17790,17790,17790,38
|
|
20230619,113200,374329370,17790,17790,17790,17790,1
|
|
20230619,113100,374311580,17800,17800,17800,17800,1
|
|
20230619,113000,374293780,17800,17800,17800,17800,0
|
|
20230619,112900,374293780,17800,17800,17800,17800,1
|
|
20230619,112800,374275980,17800,17800,17800,17800,0
|
|
20230619,112700,374275980,17800,17800,17800,17800,0
|
|
20230619,112600,374275980,17800,17800,17800,17800,4
|
|
20230619,112500,374204780,17800,17800,17800,17800,0
|
|
20230619,112400,374204780,17800,17800,17800,17800,0
|
|
20230619,112300,374204780,17800,17800,17800,17800,0
|
|
20230619,112200,374204780,17800,17800,17800,17800,0
|
|
20230619,112100,374204780,17800,17800,17800,17800,0
|
|
20230619,112000,374204780,17800,17800,17800,17800,0
|
|
20230619,111900,374204780,17800,17800,17800,17800,0
|
|
20230619,111800,374204780,17800,17800,17800,17800,0
|
|
20230619,111700,374204780,17800,17800,17800,17800,0
|
|
20230619,111600,374204780,17800,17800,17800,17800,17
|
|
20230619,111500,373902180,17800,17800,17800,17800,1
|
|
20230619,111400,373884380,17800,17800,17800,17800,0
|
|
20230619,111300,373884380,17800,17800,17800,17800,0
|
|
20230619,111200,373884380,17800,17800,17800,17800,0
|
|
20230619,111100,373884380,17800,17800,17800,17800,1
|
|
20230619,111000,373866580,17800,17800,17800,17800,482
|
|
20230619,110900,365286980,17800,17800,17800,17800,0
|
|
20230619,110800,365286980,17800,17800,17800,17800,0
|
|
20230619,110700,365286980,17800,17800,17800,17800,0
|
|
20230619,110600,365286980,17800,17750,17800,17750,201
|
|
20230619,110500,361719180,17750,17750,17750,17750,0
|
|
20230619,110400,361719180,17750,17750,17750,17750,10
|
|
20230619,110300,361541680,17800,17800,17800,17800,0
|
|
20230619,110200,361541680,17800,17800,17800,17800,0
|
|
20230619,110100,361541680,17800,17800,17800,17800,0
|
|
20230619,110000,361541680,17800,17800,17800,17800,12
|
|
20230619,105900,361328080,17800,17800,17800,17800,0
|
|
20230619,105800,361328080,17800,17800,17800,17800,0
|
|
20230619,105700,361328080,17800,17800,17800,17800,0
|
|
20230619,105600,361328080,17800,17800,17800,17800,10
|
|
20230619,105500,361150080,17800,17800,17800,17800,0
|
|
20230619,105400,361150080,17800,17800,17800,17800,111
|
|
20230619,105300,359174280,17830,17830,17830,17830,0
|
|
20230619,105200,359174280,17830,17830,17830,17830,0
|
|
20230619,105100,359174280,17830,17830,17830,17830,0
|
|
20230619,105000,359174280,17830,17830,17830,17830,1
|
|
20230619,104900,359156450,17740,17740,17740,17730,130
|
|
20230619,104800,356850850,17730,17730,17730,17720,930
|
|
20230619,104700,340362950,17730,17730,17740,17720,468
|
|
20230619,104600,332069370,17730,17740,17740,17730,300
|
|
20230619,104500,326750120,17740,17830,17830,17740,301
|
|
20230619,104400,321408610,17840,17840,17840,17840,1
|
|
20230619,104300,321390770,17840,17840,17840,17840,0
|
|
20230619,104200,321390770,17840,17840,17840,17840,1
|
|
20230619,104100,321372930,17830,17830,17830,17830,1
|
|
20230619,104000,321355100,17830,17830,17830,17830,0
|
|
20230619,103900,321355100,17830,17820,17830,17820,2
|
|
20230619,103800,321319450,17820,17830,17840,17820,7
|
|
20230619,103700,321194650,17830,17830,17830,17830,2
|
|
20230619,103600,321158990,17840,17840,17840,17840,0
|
|
20230619,103500,321158990,17840,17840,17840,17840,0
|
|
20230619,103400,321158990,17840,17840,17840,17840,1
|
|
20230619,103300,321141150,17720,17720,17720,17720,0
|
|
20230619,103200,321141150,17720,17740,17740,17710,2205
|
|
20230619,103100,282056500,17740,17750,17750,17740,1124
|
|
20230619,103000,262114690,17740,17850,17850,17740,2864
|
|
20230619,102900,211244480,17800,17800,17800,17800,448
|
|
20230619,102800,203270080,17800,17800,17800,17800,0
|
|
20230619,102700,203270080,17800,17800,17800,17800,0
|
|
20230619,102600,203270080,17800,17810,17810,17800,485
|
|
20230619,102500,194636780,17850,17850,17850,17850,10
|
|
20230619,102400,194458280,17850,17850,17850,17850,49
|
|
20230619,102300,193583630,17800,17800,17800,17800,0
|
|
20230619,102200,193583630,17800,17800,17800,17800,1
|
|
20230619,102100,193565830,17860,17860,17860,17860,0
|
|
20230619,102000,193565830,17860,17860,17860,17860,0
|
|
20230619,101900,193565830,17860,17860,17860,17860,0
|
|
20230619,101800,193565830,17860,17860,17860,17860,0
|
|
20230619,101700,193565830,17860,17860,17860,17860,0
|
|
20230619,101600,193565830,17860,17860,17860,17860,0
|
|
20230619,101500,193565830,17860,17860,17860,17860,0
|
|
20230619,101400,193565830,17860,17860,17860,17860,1
|
|
20230619,101300,193547970,17870,17870,17870,17870,0
|
|
20230619,101200,193547970,17870,17870,17870,17870,0
|
|
20230619,101100,193547970,17870,17870,17870,17870,0
|
|
20230619,101000,193547970,17870,17870,17870,17870,0
|
|
20230619,100900,193547970,17870,17870,17870,17870,0
|
|
20230619,100800,193547970,17870,17870,17870,17870,0
|
|
20230619,100700,193547970,17870,17870,17870,17870,1
|
|
20230619,100600,193530100,17770,17860,17860,17770,29
|
|
20230619,100500,193013090,17860,17860,17860,17860,5
|
|
20230619,100400,192923790,17770,17770,17770,17770,109
|
|
20230619,100300,190986860,17870,17870,17870,17870,0
|
|
20230619,100200,190986860,17870,17870,17870,17870,0
|
|
20230619,100100,190986860,17870,17770,17870,17770,601
|
|
20230619,100000,180306990,17770,17770,17770,17770,47
|
|
20230619,095900,179471800,17770,17830,17830,17770,243
|
|
20230619,095800,175147030,17750,17750,17750,17750,0
|
|
20230619,095700,175147030,17750,17760,17760,17750,114
|
|
20230619,095600,173123390,17760,17760,17760,17760,129
|
|
20230619,095500,170832350,17830,17830,17830,17830,0
|
|
20230619,095400,170832350,17830,17760,17830,17760,26
|
|
20230619,095300,170370520,17760,17800,17800,17760,61
|
|
20230619,095200,169285610,17800,17810,17810,17800,30
|
|
20230619,095100,168751550,17800,17800,17800,17800,0
|
|
20230619,095000,168751550,17800,17800,17800,17800,0
|
|
20230619,094900,168751550,17800,17800,17800,17800,4
|
|
20230619,094800,168680350,17810,17810,17810,17810,0
|
|
20230619,094700,168680350,17810,17830,17830,17810,2
|
|
20230619,094600,168644710,17830,17830,17830,17830,1
|
|
20230619,094500,168626880,17840,17840,17840,17840,0
|
|
20230619,094400,168626880,17840,17840,17840,17840,0
|
|
20230619,094300,168626880,17840,17840,17840,17840,2
|
|
20230619,094200,168591200,17870,17870,17870,17870,0
|
|
20230619,094100,168591200,17870,17870,17870,17870,12
|
|
20230619,094000,168376760,17880,17880,17880,17880,0
|
|
20230619,093900,168376760,17880,17880,17880,17880,1
|
|
20230619,093800,168358880,17880,17880,17880,17880,0
|
|
20230619,093700,168358880,17880,17880,17880,17880,1
|
|
20230619,093600,168341000,17850,17850,17850,17850,83
|
|
20230619,093500,166859450,17850,17850,17850,17850,7
|
|
20230619,093400,166734500,17830,17780,17830,17740,536
|
|
20230619,093300,157222900,17820,17820,17820,17820,0
|
|
20230619,093200,157222900,17820,17780,17820,17780,11
|
|
20230619,093100,157027280,17820,17800,17820,17750,501
|
|
20230619,093000,148126290,17820,17820,17820,17820,1
|
|
20230619,092900,148108470,17820,17800,17820,17800,74
|
|
20230619,092800,146791210,17760,17760,17760,17760,0
|
|
20230619,092700,146791210,17760,17790,17790,17760,57
|
|
20230619,092600,145778210,17800,17800,17800,17800,0
|
|
20230619,092500,145778210,17800,17800,17800,17800,0
|
|
20230619,092400,145778210,17800,17800,17800,17800,2
|
|
20230619,092300,145742610,17820,17820,17820,17820,1
|
|
20230619,092200,145724790,17820,17820,17820,17820,21
|
|
20230619,092100,145350570,17820,17820,17820,17820,51
|
|
20230619,092000,144441750,17830,17820,17830,17820,10
|
|
20230619,091900,144263460,17830,17760,17830,17730,1013
|
|
20230619,091800,126297030,17830,17830,17830,17830,1
|
|
20230619,091700,126279200,17830,17780,17830,17740,2058
|
|
20230619,091600,89757250,17770,17780,17780,17770,450
|
|
20230619,091500,81758820,17780,17780,17780,17780,0
|
|
20230619,091400,81758820,17780,17790,17790,17780,76
|
|
20230619,091300,80407530,17820,17830,17830,17820,3
|
|
20230619,091200,80354060,17830,17820,17830,17820,32
|
|
20230619,091100,79783690,17820,17820,17820,17820,75
|
|
20230619,091000,78447190,17760,17820,17820,17760,959
|
|
20230619,090900,61394650,17820,17820,17820,17820,10
|
|
20230619,090800,61216450,17750,17820,17820,17750,1087
|
|
20230619,090700,41915850,17750,17790,17790,17750,1050
|
|
20230619,090600,23262330,17820,17820,17820,17820,1
|
|
20230619,090500,23244510,17780,17810,17830,17780,205
|
|
20230619,090400,19596970,17780,17840,17840,17780,106
|
|
20230619,090300,17709230,17780,17780,17780,17780,0
|
|
20230619,090200,17709230,17780,17870,17870,17780,458
|
|
20230619,090100,9553750,17900,17900,17900,17900,44
|
|
20230619,090000,8766150,17900,17890,17900,17890,490
|