635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,193200,394389850,18800,18800,18800,18800,66
|
|
20230619,193100,394389850,18800,18800,18800,18800,0
|
|
20230619,193000,394389850,18800,18800,18800,18800,0
|
|
20230619,192900,394389850,18800,18800,18800,18800,0
|
|
20230619,192800,394389850,18800,18800,18800,18800,0
|
|
20230619,192700,394389850,18800,18800,18800,18800,0
|
|
20230619,192600,394389850,18800,18800,18800,18800,0
|
|
20230619,192500,394389850,18800,18800,18800,18800,0
|
|
20230619,192400,394389850,18800,18800,18800,18800,0
|
|
20230619,192300,394389850,18800,18800,18800,18800,0
|
|
20230619,192200,394389850,18800,18800,18800,18800,0
|
|
20230619,192100,394389850,18800,18800,18800,18800,0
|
|
20230619,192000,394389850,18800,18800,18800,18800,0
|
|
20230619,191900,394389850,18800,18800,18800,18800,0
|
|
20230619,191800,394389850,18800,18800,18800,18800,0
|
|
20230619,191700,394389850,18800,18800,18800,18800,0
|
|
20230619,191600,394389850,18800,18800,18800,18800,0
|
|
20230619,191500,394389850,18800,18800,18800,18800,0
|
|
20230619,191400,394389850,18800,18800,18800,18800,0
|
|
20230619,191300,394389850,18800,18800,18800,18800,0
|
|
20230619,191200,394389850,18800,18800,18800,18800,0
|
|
20230619,191100,394389850,18800,18800,18800,18800,0
|
|
20230619,191000,394389850,18800,18800,18800,18800,0
|
|
20230619,190900,394389850,18800,18800,18800,18800,0
|
|
20230619,190800,394389850,18800,18800,18800,18800,0
|
|
20230619,190700,394389850,18800,18800,18800,18800,0
|
|
20230619,190600,394389850,18800,18800,18800,18800,0
|
|
20230619,190500,394389850,18800,18800,18800,18800,0
|
|
20230619,190400,394389850,18800,18800,18800,18800,0
|
|
20230619,190300,394389850,18800,18800,18800,18800,0
|
|
20230619,190200,394389850,18800,18800,18800,18800,66
|
|
20230619,190100,394389850,18800,18800,18800,18800,0
|
|
20230619,190000,394389850,18800,18800,18800,18800,0
|
|
20230619,185900,394389850,18800,18800,18800,18800,0
|
|
20230619,185800,394389850,18800,18800,18800,18800,0
|
|
20230619,185700,394389850,18800,18800,18800,18800,0
|
|
20230619,185600,394389850,18800,18800,18800,18800,0
|
|
20230619,185500,394389850,18800,18800,18800,18800,0
|
|
20230619,185400,394389850,18800,18800,18800,18800,0
|
|
20230619,185300,394389850,18800,18800,18800,18800,0
|
|
20230619,185200,394389850,18800,18800,18800,18800,0
|
|
20230619,185100,394389850,18800,18800,18800,18800,0
|
|
20230619,185000,394389850,18800,18800,18800,18800,0
|
|
20230619,184900,394389850,18800,18800,18800,18800,0
|
|
20230619,184800,394389850,18800,18800,18800,18800,0
|
|
20230619,184700,394389850,18800,18800,18800,18800,0
|
|
20230619,184600,394389850,18800,18800,18800,18800,0
|
|
20230619,184500,394389850,18800,18800,18800,18800,0
|
|
20230619,184400,394389850,18800,18800,18800,18800,0
|
|
20230619,184300,394389850,18800,18800,18800,18800,0
|
|
20230619,184200,394389850,18800,18800,18800,18800,0
|
|
20230619,184100,394389850,18800,18800,18800,18800,0
|
|
20230619,184000,394389850,18800,18800,18800,18800,0
|
|
20230619,183900,394389850,18800,18800,18800,18800,0
|
|
20230619,183800,394389850,18800,18800,18800,18800,0
|
|
20230619,183700,394389850,18800,18800,18800,18800,0
|
|
20230619,183600,394389850,18800,18800,18800,18800,0
|
|
20230619,183500,394389850,18800,18800,18800,18800,0
|
|
20230619,183400,394389850,18800,18800,18800,18800,0
|
|
20230619,183300,394389850,18800,18800,18800,18800,0
|
|
20230619,183200,394389850,18800,18800,18800,18800,66
|
|
20230619,183100,394389850,18800,18800,18800,18800,0
|
|
20230619,183000,394389850,18800,18800,18800,18800,0
|
|
20230619,182900,394389850,18800,18800,18800,18800,0
|
|
20230619,182800,394389850,18800,18800,18800,18800,0
|
|
20230619,182700,394389850,18800,18800,18800,18800,0
|
|
20230619,182600,394389850,18800,18800,18800,18800,0
|
|
20230619,182500,394389850,18800,18800,18800,18800,0
|
|
20230619,182400,394389850,18800,18800,18800,18800,0
|
|
20230619,182300,394389850,18800,18800,18800,18800,0
|
|
20230619,182200,394389850,18800,18800,18800,18800,0
|
|
20230619,182100,394389850,18800,18800,18800,18800,0
|
|
20230619,182000,394389850,18800,18800,18800,18800,0
|
|
20230619,181900,394389850,18800,18800,18800,18800,0
|
|
20230619,181800,394389850,18800,18800,18800,18800,0
|
|
20230619,181700,394389850,18800,18800,18800,18800,0
|
|
20230619,181600,394389850,18800,18800,18800,18800,0
|
|
20230619,181500,394389850,18800,18800,18800,18800,0
|
|
20230619,181400,394389850,18800,18800,18800,18800,0
|
|
20230619,181300,394389850,18800,18800,18800,18800,0
|
|
20230619,181200,394389850,18800,18800,18800,18800,0
|
|
20230619,181100,394389850,18800,18800,18800,18800,0
|
|
20230619,181000,394389850,18800,18800,18800,18800,0
|
|
20230619,180900,394389850,18800,18800,18800,18800,0
|
|
20230619,180800,394389850,18800,18800,18800,18800,0
|
|
20230619,180700,394389850,18800,18800,18800,18800,0
|
|
20230619,180600,394389850,18800,18800,18800,18800,0
|
|
20230619,180500,394389850,18800,18800,18800,18800,0
|
|
20230619,180400,394389850,18800,18800,18800,18800,0
|
|
20230619,180300,394389850,18800,18800,18800,18800,0
|
|
20230619,180200,394389850,18800,18800,18800,18800,66
|
|
20230619,180100,394389850,18800,18800,18800,18800,0
|
|
20230619,180000,394389850,18800,18800,18800,18800,0
|
|
20230619,175900,394389850,18800,18800,18800,18800,0
|
|
20230619,175800,394389850,18800,18800,18800,18800,0
|
|
20230619,175700,394389850,18800,18800,18800,18800,0
|
|
20230619,175600,394389850,18800,18800,18800,18800,0
|
|
20230619,175500,394389850,18800,18800,18800,18800,0
|
|
20230619,175400,394389850,18800,18800,18800,18800,0
|
|
20230619,175300,394389850,18800,18800,18800,18800,0
|
|
20230619,175200,394389850,18800,18800,18800,18800,0
|
|
20230619,175100,394389850,18800,18800,18800,18800,0
|
|
20230619,175000,394389850,18800,18800,18800,18800,0
|
|
20230619,174900,394389850,18800,18800,18800,18800,0
|
|
20230619,174800,394389850,18800,18800,18800,18800,0
|
|
20230619,174700,394389850,18800,18800,18800,18800,0
|
|
20230619,174600,394389850,18800,18800,18800,18800,0
|
|
20230619,174500,394389850,18800,18800,18800,18800,0
|
|
20230619,174400,394389850,18800,18800,18800,18800,0
|
|
20230619,174300,394389850,18800,18800,18800,18800,0
|
|
20230619,174200,394389850,18800,18800,18800,18800,0
|
|
20230619,174100,394389850,18800,18800,18800,18800,0
|
|
20230619,174000,394389850,18800,18800,18800,18800,0
|
|
20230619,173900,394389850,18800,18800,18800,18800,0
|
|
20230619,173800,394389850,18800,18800,18800,18800,0
|
|
20230619,173700,394389850,18800,18800,18800,18800,0
|
|
20230619,173600,394389850,18800,18800,18800,18800,0
|
|
20230619,173500,394389850,18800,18800,18800,18800,0
|
|
20230619,173400,394389850,18800,18800,18800,18800,0
|
|
20230619,173300,394389850,18800,18800,18800,18800,0
|
|
20230619,173200,394389850,18800,18800,18800,18800,66
|
|
20230619,173100,394389850,18800,18800,18800,18800,0
|
|
20230619,173000,394389850,18800,18800,18800,18800,0
|
|
20230619,172900,394389850,18800,18800,18800,18800,0
|
|
20230619,172800,394389850,18800,18800,18800,18800,0
|
|
20230619,172700,394389850,18800,18800,18800,18800,0
|
|
20230619,172600,394389850,18800,18800,18800,18800,0
|
|
20230619,172500,394389850,18800,18800,18800,18800,0
|
|
20230619,172400,394389850,18800,18800,18800,18800,0
|
|
20230619,172300,394389850,18800,18800,18800,18800,0
|
|
20230619,172200,394389850,18800,18800,18800,18800,0
|
|
20230619,172100,394389850,18800,18800,18800,18800,0
|
|
20230619,172000,394389850,18800,18800,18800,18800,0
|
|
20230619,171900,394389850,18800,18800,18800,18800,0
|
|
20230619,171800,394389850,18800,18800,18800,18800,0
|
|
20230619,171700,394389850,18800,18800,18800,18800,0
|
|
20230619,171600,394389850,18800,18800,18800,18800,0
|
|
20230619,171500,394389850,18800,18800,18800,18800,0
|
|
20230619,171400,394389850,18800,18800,18800,18800,0
|
|
20230619,171300,394389850,18800,18800,18800,18800,0
|
|
20230619,171200,394389850,18800,18800,18800,18800,0
|
|
20230619,171100,394389850,18800,18800,18800,18800,0
|
|
20230619,171000,394389850,18800,18800,18800,18800,0
|
|
20230619,170900,394389850,18800,18800,18800,18800,0
|
|
20230619,170800,394389850,18800,18800,18800,18800,0
|
|
20230619,170700,394389850,18800,18800,18800,18800,0
|
|
20230619,170600,394389850,18800,18800,18800,18800,0
|
|
20230619,170500,394389850,18800,18800,18800,18800,0
|
|
20230619,170400,394389850,18800,18800,18800,18800,0
|
|
20230619,170300,394389850,18800,18800,18800,18800,0
|
|
20230619,170200,394389850,18800,18800,18800,18800,66
|
|
20230619,170100,394389850,18800,18800,18800,18800,0
|
|
20230619,170000,394389850,18800,18800,18800,18800,0
|
|
20230619,165900,394389850,18800,18800,18800,18800,0
|
|
20230619,165800,394389850,18800,18800,18800,18800,0
|
|
20230619,165700,394389850,18800,18800,18800,18800,0
|
|
20230619,165600,394389850,18800,18800,18800,18800,0
|
|
20230619,165500,394389850,18800,18800,18800,18800,0
|
|
20230619,165400,394389850,18800,18800,18800,18800,0
|
|
20230619,165300,394389850,18800,18800,18800,18800,0
|
|
20230619,165200,394389850,18800,18800,18800,18800,0
|
|
20230619,165100,394389850,18800,18800,18800,18800,0
|
|
20230619,165000,394389850,18800,18800,18800,18800,0
|
|
20230619,164900,394389850,18800,18800,18800,18800,0
|
|
20230619,164800,394389850,18800,18800,18800,18800,0
|
|
20230619,164700,394389850,18800,18800,18800,18800,0
|
|
20230619,164600,394389850,18800,18800,18800,18800,0
|
|
20230619,164500,394389850,18800,18800,18800,18800,0
|
|
20230619,164400,394389850,18800,18800,18800,18800,0
|
|
20230619,164300,394389850,18800,18800,18800,18800,0
|
|
20230619,164200,394389850,18800,18800,18800,18800,0
|
|
20230619,164100,394389850,18800,18800,18800,18800,0
|
|
20230619,164000,394389850,18800,18800,18800,18800,0
|
|
20230619,163900,394389850,18800,18800,18800,18800,0
|
|
20230619,163800,394389850,18800,18800,18800,18800,0
|
|
20230619,163700,394389850,18800,18800,18800,18800,0
|
|
20230619,163600,394389850,18800,18800,18800,18800,0
|
|
20230619,163500,394389850,18800,18800,18800,18800,0
|
|
20230619,163400,394389850,18800,18800,18800,18800,0
|
|
20230619,163300,394389850,18800,18800,18800,18800,0
|
|
20230619,163200,394389850,18800,18800,18800,18800,66
|
|
20230619,163100,394389850,18800,18800,18800,18800,0
|
|
20230619,163000,394389850,18800,18800,18800,18800,0
|
|
20230619,162900,394389850,18800,18800,18800,18800,0
|
|
20230619,162800,394389850,18800,18800,18800,18800,0
|
|
20230619,162700,394389850,18800,18800,18800,18800,0
|
|
20230619,162600,394389850,18800,18800,18800,18800,0
|
|
20230619,162500,394389850,18800,18800,18800,18800,0
|
|
20230619,162400,394389850,18800,18800,18800,18800,0
|
|
20230619,162300,394389850,18800,18800,18800,18800,0
|
|
20230619,162200,394389850,18800,18800,18800,18800,0
|
|
20230619,162100,394389850,18800,18800,18800,18800,0
|
|
20230619,162000,394389850,18800,18800,18800,18800,0
|
|
20230619,161900,394389850,18800,18800,18800,18800,0
|
|
20230619,161800,394389850,18800,18800,18800,18800,0
|
|
20230619,161700,394389850,18800,18800,18800,18800,0
|
|
20230619,161600,394389850,18800,18800,18800,18800,0
|
|
20230619,161500,394389850,18800,18800,18800,18800,0
|
|
20230619,161400,394389850,18800,18800,18800,18800,0
|
|
20230619,161300,394389850,18800,18800,18800,18800,0
|
|
20230619,161200,394389850,18800,18800,18800,18800,0
|
|
20230619,161100,394389850,18800,18800,18800,18800,0
|
|
20230619,161000,394389850,18800,18800,18800,18800,0
|
|
20230619,160900,394389850,18800,18800,18800,18800,0
|
|
20230619,160800,394389850,18800,18800,18800,18800,0
|
|
20230619,160700,394389850,18800,18800,18800,18800,0
|
|
20230619,160600,394389850,18800,18800,18800,18800,0
|
|
20230619,160500,394389850,18800,18800,18800,18800,0
|
|
20230619,160400,394389850,18800,18800,18800,18800,0
|
|
20230619,160300,394389850,18800,18800,18800,18800,0
|
|
20230619,160200,394389850,18800,18800,18800,18800,66
|
|
20230619,160100,394389850,18800,18800,18800,18800,0
|
|
20230619,160000,394389850,18800,18800,18800,18800,0
|
|
20230619,155900,394389850,18800,18800,18800,18800,0
|
|
20230619,155800,394389850,18800,18800,18800,18800,0
|
|
20230619,155700,394389850,18800,18800,18800,18800,0
|
|
20230619,155600,394389850,18800,18800,18800,18800,0
|
|
20230619,155500,394389850,18800,18800,18800,18800,0
|
|
20230619,155400,394389850,18800,18800,18800,18800,0
|
|
20230619,155300,394389850,18800,18800,18800,18800,0
|
|
20230619,155200,394389850,18800,18800,18800,18800,0
|
|
20230619,155100,394389850,18800,18800,18800,18800,0
|
|
20230619,155000,394389850,18800,18800,18800,18800,0
|
|
20230619,154900,394389850,18800,18800,18800,18800,0
|
|
20230619,154800,394389850,18800,18800,18800,18800,0
|
|
20230619,154700,394389850,18800,18800,18800,18800,0
|
|
20230619,154600,394389850,18800,18800,18800,18800,0
|
|
20230619,154500,394389850,18800,18800,18800,18800,0
|
|
20230619,154400,394389850,18800,18800,18800,18800,0
|
|
20230619,154300,394389850,18800,18800,18800,18800,0
|
|
20230619,154200,394389850,18800,18800,18800,18800,0
|
|
20230619,154100,394389850,18800,18800,18800,18800,0
|
|
20230619,154000,394389850,18800,18800,18800,18800,0
|
|
20230619,153900,394389850,18800,18800,18800,18800,0
|
|
20230619,153800,394389850,18800,18800,18800,18800,0
|
|
20230619,153700,394389850,18800,18800,18800,18800,0
|
|
20230619,153600,394389850,18800,18800,18800,18800,0
|
|
20230619,153500,394389850,18800,18800,18800,18800,0
|
|
20230619,153400,394389850,18800,18800,18800,18800,0
|
|
20230619,153300,394389850,18800,18800,18800,18800,0
|
|
20230619,153200,394389850,18800,18800,18800,18800,66
|
|
20230619,153100,394389850,18800,18800,18800,18800,0
|
|
20230619,153000,394389850,18800,18800,18800,18800,66
|
|
20230619,152900,393149050,18800,18800,18800,18800,0
|
|
20230619,152800,393149050,18800,18800,18800,18800,0
|
|
20230619,152700,393149050,18800,18800,18800,18800,0
|
|
20230619,152600,393149050,18800,18800,18800,18800,0
|
|
20230619,152500,393149050,18800,18800,18800,18800,0
|
|
20230619,152400,393149050,18800,18800,18800,18800,0
|
|
20230619,152300,393149050,18800,18800,18800,18800,0
|
|
20230619,152200,393149050,18800,18800,18800,18800,0
|
|
20230619,152100,393149050,18800,18800,18800,18800,0
|
|
20230619,152000,393149050,18800,18800,18800,18800,0
|
|
20230619,151900,393149050,18800,18870,18870,18800,562
|
|
20230619,151800,382581080,18870,18860,18870,18860,193
|
|
20230619,151700,378940080,18860,18830,18860,18830,2
|
|
20230619,151600,378902390,18830,18830,18830,18830,0
|
|
20230619,151500,378902390,18830,18850,18850,18830,5
|
|
20230619,151400,378808200,18850,18850,18850,18850,0
|
|
20230619,151300,378808200,18850,18850,18850,18850,194
|
|
20230619,151200,375151300,18850,18850,18850,18850,53
|
|
20230619,151100,374152250,18850,18850,18850,18850,53
|
|
20230619,151000,373153200,18840,18850,18850,18840,262
|
|
20230619,150900,368214760,18840,18840,18840,18840,62
|
|
20230619,150800,367046680,18830,18830,18830,18830,3
|
|
20230619,150700,366990190,18840,18840,18840,18840,0
|
|
20230619,150600,366990190,18840,18840,18840,18840,0
|
|
20230619,150500,366990190,18840,18840,18840,18840,0
|
|
20230619,150400,366990190,18840,18840,18840,18840,3
|
|
20230619,150300,366933670,18840,18840,18840,18840,0
|
|
20230619,150200,366933670,18840,18840,18840,18840,26
|
|
20230619,150100,366443830,18830,18830,18830,18830,0
|
|
20230619,150000,366443830,18830,18830,18830,18830,42
|
|
20230619,145900,365652970,18840,18840,18840,18840,0
|
|
20230619,145800,365652970,18840,18840,18840,18840,0
|
|
20230619,145700,365652970,18840,18840,18840,18840,0
|
|
20230619,145600,365652970,18840,18840,18840,18840,0
|
|
20230619,145500,365652970,18840,18840,18840,18840,0
|
|
20230619,145400,365652970,18840,18840,18840,18840,0
|
|
20230619,145300,365652970,18840,18840,18840,18840,0
|
|
20230619,145200,365652970,18840,18840,18840,18840,0
|
|
20230619,145100,365652970,18840,18840,18840,18840,0
|
|
20230619,145000,365652970,18840,18840,18840,18840,0
|
|
20230619,144900,365652970,18840,18840,18840,18840,0
|
|
20230619,144800,365652970,18840,18840,18840,18840,1
|
|
20230619,144700,365634130,18810,18810,18810,18810,0
|
|
20230619,144600,365634130,18810,18810,18810,18810,2
|
|
20230619,144500,365596510,18800,18800,18800,18800,0
|
|
20230619,144400,365596510,18800,18800,18800,18800,20
|
|
20230619,144300,365220510,18800,18800,18800,18800,11
|
|
20230619,144200,365013710,18810,18810,18810,18810,9
|
|
20230619,144100,364844420,18810,18810,18810,18810,0
|
|
20230619,144000,364844420,18810,18810,18810,18810,47
|
|
20230619,143900,363960350,18820,18820,18820,18820,0
|
|
20230619,143800,363960350,18820,18820,18820,18820,0
|
|
20230619,143700,363960350,18820,18820,18820,18820,11
|
|
20230619,143600,363753330,18830,18830,18830,18830,1
|
|
20230619,143500,363734500,18830,18830,18830,18830,0
|
|
20230619,143400,363734500,18830,18830,18830,18830,0
|
|
20230619,143300,363734500,18830,18830,18830,18830,3
|
|
20230619,143200,363678010,18840,18840,18840,18840,0
|
|
20230619,143100,363678010,18840,18840,18840,18840,0
|
|
20230619,143000,363678010,18840,18840,18840,18840,2
|
|
20230619,142900,363640330,18840,18840,18840,18840,0
|
|
20230619,142800,363640330,18840,18840,18840,18840,0
|
|
20230619,142700,363640330,18840,18840,18840,18840,0
|
|
20230619,142600,363640330,18840,18840,18840,18840,0
|
|
20230619,142500,363640330,18840,18840,18840,18840,0
|
|
20230619,142400,363640330,18840,18840,18840,18840,0
|
|
20230619,142300,363640330,18840,18830,18840,18830,87
|
|
20230619,142200,362001690,18810,18810,18810,18810,0
|
|
20230619,142100,362001690,18810,18810,18810,18810,0
|
|
20230619,142000,362001690,18810,18810,18810,18810,0
|
|
20230619,141900,362001690,18810,18810,18810,18810,266
|
|
20230619,141800,356998230,18810,18810,18810,18810,0
|
|
20230619,141700,356998230,18810,18810,18810,18810,0
|
|
20230619,141600,356998230,18810,18810,18810,18810,0
|
|
20230619,141500,356998230,18810,18810,18810,18810,10
|
|
20230619,141400,356810130,18810,18810,18810,18810,0
|
|
20230619,141300,356810130,18810,18810,18810,18810,0
|
|
20230619,141200,356810130,18810,18810,18810,18810,0
|
|
20230619,141100,356810130,18810,18810,18810,18810,0
|
|
20230619,141000,356810130,18810,18810,18810,18810,1
|
|
20230619,140900,356791320,18810,18810,18810,18810,0
|
|
20230619,140800,356791320,18810,18820,18820,18810,18
|
|
20230619,140700,356452670,18840,18840,18840,18840,0
|
|
20230619,140600,356452670,18840,18840,18840,18840,0
|
|
20230619,140500,356452670,18840,18840,18840,18840,0
|
|
20230619,140400,356452670,18840,18840,18840,18840,0
|
|
20230619,140300,356452670,18840,18840,18840,18840,0
|
|
20230619,140200,356452670,18840,18840,18840,18840,0
|
|
20230619,140100,356452670,18840,18840,18840,18840,0
|
|
20230619,140000,356452670,18840,18840,18840,18840,0
|
|
20230619,135900,356452670,18840,18840,18840,18840,0
|
|
20230619,135800,356452670,18840,18840,18840,18840,43
|
|
20230619,135700,355642550,18810,18810,18810,18810,0
|
|
20230619,135600,355642550,18810,18830,18830,18810,133
|
|
20230619,135500,353139540,18840,18840,18840,18840,13
|
|
20230619,135400,352894620,18830,18830,18830,18830,0
|
|
20230619,135300,352894620,18830,18830,18830,18830,0
|
|
20230619,135200,352894620,18830,18830,18830,18830,0
|
|
20230619,135100,352894620,18830,18830,18830,18830,1
|
|
20230619,135000,352875790,18830,18830,18830,18830,0
|
|
20230619,134900,352875790,18830,18820,18830,18820,93
|
|
20230619,134800,351125480,18820,18820,18820,18820,0
|
|
20230619,134700,351125480,18820,18810,18820,18810,6
|
|
20230619,134600,351012610,18820,18820,18820,18820,0
|
|
20230619,134500,351012610,18820,18820,18820,18820,311
|
|
20230619,134400,345159590,18830,18830,18830,18830,65
|
|
20230619,134300,343935640,18830,18830,18830,18830,14
|
|
20230619,134200,343672020,18840,18840,18840,18840,10
|
|
20230619,134100,343483620,18840,18840,18840,18840,0
|
|
20230619,134000,343483620,18840,18840,18840,18840,0
|
|
20230619,133900,343483620,18840,18840,18840,18840,1
|
|
20230619,133800,343464780,18840,18840,18840,18840,0
|
|
20230619,133700,343464780,18840,18840,18840,18840,0
|
|
20230619,133600,343464780,18840,18840,18840,18840,0
|
|
20230619,133500,343464780,18840,18840,18840,18840,0
|
|
20230619,133400,343464780,18840,18840,18840,18840,28
|
|
20230619,133300,342937260,18840,18840,18840,18840,1
|
|
20230619,133200,342918420,18840,18840,18840,18840,5
|
|
20230619,133100,342824220,18850,18850,18850,18850,1
|
|
20230619,133000,342805370,18850,18850,18850,18850,2
|
|
20230619,132900,342767670,18850,18850,18850,18850,0
|
|
20230619,132800,342767670,18850,18850,18850,18850,0
|
|
20230619,132700,342767670,18850,18850,18850,18850,0
|
|
20230619,132600,342767670,18850,18850,18850,18850,6
|
|
20230619,132500,342654570,18850,18870,18870,18850,38
|
|
20230619,132400,341937780,18860,18860,18860,18860,1
|
|
20230619,132300,341918920,18870,18870,18870,18870,67
|
|
20230619,132200,340654630,18860,18840,18860,18840,683
|
|
20230619,132100,327779920,18830,18830,18830,18830,195
|
|
20230619,132000,324108070,18820,18820,18820,18820,0
|
|
20230619,131900,324108070,18820,18820,18820,18820,0
|
|
20230619,131800,324108070,18820,18820,18820,18820,41
|
|
20230619,131700,323336450,18810,18810,18810,18810,1
|
|
20230619,131600,323317640,18820,18820,18820,18820,0
|
|
20230619,131500,323317640,18820,18820,18820,18820,1
|
|
20230619,131400,323298820,18820,18820,18820,18820,1
|
|
20230619,131300,323280000,18810,18820,18820,18810,11
|
|
20230619,131200,323072990,18820,18820,18820,18820,0
|
|
20230619,131100,323072990,18820,18820,18820,18820,0
|
|
20230619,131000,323072990,18820,18820,18820,18820,10
|
|
20230619,130900,322884790,18830,18830,18830,18830,0
|
|
20230619,130800,322884790,18830,18830,18830,18830,0
|
|
20230619,130700,322884790,18830,18830,18830,18830,0
|
|
20230619,130600,322884790,18830,18830,18830,18830,1
|
|
20230619,130500,322865960,18810,18810,18810,18810,0
|
|
20230619,130400,322865960,18810,18810,18810,18810,0
|
|
20230619,130300,322865960,18810,18810,18810,18810,0
|
|
20230619,130200,322865960,18810,18830,18830,18810,55
|
|
20230619,130100,321830550,18820,18820,18820,18820,0
|
|
20230619,130000,321830550,18820,18820,18820,18820,9
|
|
20230619,125900,321661170,18820,18820,18820,18820,1
|
|
20230619,125800,321642350,18820,18820,18820,18820,0
|
|
20230619,125700,321642350,18820,18820,18820,18820,0
|
|
20230619,125600,321642350,18820,18820,18820,18820,6
|
|
20230619,125500,321529430,18820,18820,18820,18820,286
|
|
20230619,125400,316146910,18830,18830,18830,18830,5
|
|
20230619,125300,316052760,18830,18830,18830,18830,2
|
|
20230619,125200,316015100,18830,18830,18830,18830,5
|
|
20230619,125100,315920950,18820,18820,18820,18820,94
|
|
20230619,125000,314151870,18800,18800,18800,18800,0
|
|
20230619,124900,314151870,18800,18800,18800,18800,0
|
|
20230619,124800,314151870,18800,18800,18800,18800,0
|
|
20230619,124700,314151870,18800,18800,18800,18800,0
|
|
20230619,124600,314151870,18800,18800,18800,18800,0
|
|
20230619,124500,314151870,18800,18800,18800,18800,0
|
|
20230619,124400,314151870,18800,18800,18800,18800,0
|
|
20230619,124300,314151870,18800,18800,18800,18800,473
|
|
20230619,124200,305259470,18800,18800,18800,18800,1
|
|
20230619,124100,305240670,18800,18800,18800,18800,0
|
|
20230619,124000,305240670,18800,18800,18800,18800,26
|
|
20230619,123900,304751870,18810,18810,18810,18810,0
|
|
20230619,123800,304751870,18810,18810,18810,18810,5
|
|
20230619,123700,304657820,18810,18810,18810,18810,0
|
|
20230619,123600,304657820,18810,18810,18810,18810,27
|
|
20230619,123500,304149950,18800,18800,18800,18800,1
|
|
20230619,123400,304131150,18780,18780,18780,18780,0
|
|
20230619,123300,304131150,18780,18780,18780,18780,0
|
|
20230619,123200,304131150,18780,18780,18780,18780,0
|
|
20230619,123100,304131150,18780,18780,18780,18780,10
|
|
20230619,123000,303943350,18800,18800,18800,18800,0
|
|
20230619,122900,303943350,18800,18790,18800,18790,300
|
|
20230619,122800,298306250,18780,18780,18780,18780,0
|
|
20230619,122700,298306250,18780,18780,18780,18780,7
|
|
20230619,122600,298174790,18780,18780,18780,18780,1
|
|
20230619,122500,298156010,18780,18780,18780,18780,0
|
|
20230619,122400,298156010,18780,18780,18780,18780,9
|
|
20230619,122300,297986990,18790,18790,18790,18790,1
|
|
20230619,122200,297968200,18780,18780,18780,18780,1
|
|
20230619,122100,297949420,18780,18790,18790,18780,114
|
|
20230619,122000,295807460,18800,18800,18800,18800,0
|
|
20230619,121900,295807460,18800,18800,18800,18800,0
|
|
20230619,121800,295807460,18800,18800,18800,18800,1
|
|
20230619,121700,295788660,18790,18790,18790,18790,4
|
|
20230619,121600,295713500,18790,18790,18790,18790,0
|
|
20230619,121500,295713500,18790,18790,18790,18790,0
|
|
20230619,121400,295713500,18790,18790,18790,18790,565
|
|
20230619,121300,285097150,18800,18800,18800,18800,0
|
|
20230619,121200,285097150,18800,18800,18800,18800,760
|
|
20230619,121100,270809150,18800,18800,18800,18800,0
|
|
20230619,121000,270809150,18800,18800,18800,18800,15
|
|
20230619,120900,270527150,18790,18790,18790,18790,0
|
|
20230619,120800,270527150,18790,18790,18790,18790,0
|
|
20230619,120700,270527150,18790,18790,18790,18790,0
|
|
20230619,120600,270527150,18790,18790,18790,18790,0
|
|
20230619,120500,270527150,18790,18790,18790,18790,0
|
|
20230619,120400,270527150,18790,18790,18790,18790,0
|
|
20230619,120300,270527150,18790,18790,18790,18790,0
|
|
20230619,120200,270527150,18790,18790,18790,18790,0
|
|
20230619,120100,270527150,18790,18790,18790,18790,0
|
|
20230619,120000,270527150,18790,18790,18790,18790,5
|
|
20230619,115900,270433200,18800,18840,18840,18790,237
|
|
20230619,115800,265972450,18850,18850,18850,18850,0
|
|
20230619,115700,265972450,18850,18840,18850,18840,17
|
|
20230619,115600,265652120,18850,18850,18850,18850,0
|
|
20230619,115500,265652120,18850,18850,18850,18850,0
|
|
20230619,115400,265652120,18850,18850,18850,18850,1
|
|
20230619,115300,265633270,18840,18840,18840,18840,0
|
|
20230619,115200,265633270,18840,18840,18840,18840,6
|
|
20230619,115100,265520230,18840,18840,18840,18840,0
|
|
20230619,115000,265520230,18840,18840,18840,18840,1
|
|
20230619,114900,265501390,18850,18850,18850,18850,1
|
|
20230619,114800,265482540,18850,18850,18850,18850,0
|
|
20230619,114700,265482540,18850,18850,18850,18850,25
|
|
20230619,114600,265011290,18850,18860,18860,18850,2
|
|
20230619,114500,264973580,18860,18860,18860,18860,0
|
|
20230619,114400,264973580,18860,18860,18860,18860,5
|
|
20230619,114300,264879280,18860,18860,18860,18860,5
|
|
20230619,114200,264784980,18860,18860,18860,18860,5
|
|
20230619,114100,264690680,18860,18840,18860,18840,791
|
|
20230619,114000,249782220,18840,18840,18840,18840,0
|
|
20230619,113900,249782220,18840,18840,18840,18840,0
|
|
20230619,113800,249782220,18840,18840,18840,18840,1
|
|
20230619,113700,249763380,18840,18840,18840,18840,0
|
|
20230619,113600,249763380,18840,18830,18840,18830,15
|
|
20230619,113500,249480880,18840,18840,18840,18840,6
|
|
20230619,113400,249367840,18830,18830,18830,18830,0
|
|
20230619,113300,249367840,18830,18830,18830,18830,30
|
|
20230619,113200,248802940,18830,18830,18830,18830,5
|
|
20230619,113100,248708790,18830,18830,18830,18830,14
|
|
20230619,113000,248445170,18820,18820,18820,18820,4
|
|
20230619,112900,248369890,18820,18820,18820,18820,50
|
|
20230619,112800,247428890,18820,18820,18820,18820,0
|
|
20230619,112700,247428890,18820,18830,18830,18820,26
|
|
20230619,112600,246939510,18820,18810,18820,18810,66
|
|
20230619,112500,245697400,18800,18800,18800,18800,0
|
|
20230619,112400,245697400,18800,18800,18800,18800,10
|
|
20230619,112300,245509400,18820,18810,18820,18810,145
|
|
20230619,112200,242781660,18800,18800,18800,18800,483
|
|
20230619,112100,233701260,18800,18800,18800,18800,0
|
|
20230619,112000,233701260,18800,18800,18800,18800,38
|
|
20230619,111900,232986860,18790,18790,18790,18790,0
|
|
20230619,111800,232986860,18790,18790,18790,18790,0
|
|
20230619,111700,232986860,18790,18790,18790,18790,0
|
|
20230619,111600,232986860,18790,18790,18790,18790,125
|
|
20230619,111500,230638110,18780,18780,18780,18780,0
|
|
20230619,111400,230638110,18780,18780,18780,18780,0
|
|
20230619,111300,230638110,18780,18780,18780,18780,0
|
|
20230619,111200,230638110,18780,18780,18780,18780,0
|
|
20230619,111100,230638110,18780,18780,18780,18780,25
|
|
20230619,111000,230168610,18780,18780,18780,18770,144
|
|
20230619,110900,227464410,18780,18780,18780,18780,164
|
|
20230619,110800,224384490,18770,18770,18770,18770,0
|
|
20230619,110700,224384490,18770,18770,18770,18770,0
|
|
20230619,110600,224384490,18770,18780,18780,18770,105
|
|
20230619,110500,222413590,18790,18790,18790,18790,20
|
|
20230619,110400,222037790,18790,18790,18790,18790,0
|
|
20230619,110300,222037790,18790,18800,18800,18790,143
|
|
20230619,110200,219350770,18800,18800,18800,18800,171
|
|
20230619,110100,216135970,18800,18800,18800,18800,0
|
|
20230619,110000,216135970,18800,18800,18800,18800,0
|
|
20230619,105900,216135970,18800,18800,18800,18800,0
|
|
20230619,105800,216135970,18800,18800,18800,18800,10
|
|
20230619,105700,215947970,18810,18810,18810,18810,0
|
|
20230619,105600,215947970,18810,18810,18810,18810,0
|
|
20230619,105500,215947970,18810,18810,18810,18810,0
|
|
20230619,105400,215947970,18810,18810,18810,18810,10
|
|
20230619,105300,215759870,18810,18810,18810,18810,0
|
|
20230619,105200,215759870,18810,18810,18810,18810,0
|
|
20230619,105100,215759870,18810,18810,18810,18810,15
|
|
20230619,105000,215477720,18810,18810,18810,18810,9
|
|
20230619,104900,215308430,18810,18810,18810,18810,73
|
|
20230619,104800,213935300,18790,18790,18790,18790,0
|
|
20230619,104700,213935300,18790,18790,18790,18790,0
|
|
20230619,104600,213935300,18790,18790,18790,18790,0
|
|
20230619,104500,213935300,18790,18790,18790,18790,0
|
|
20230619,104400,213935300,18790,18800,18800,18790,66
|
|
20230619,104300,212694690,18790,18790,18790,18790,0
|
|
20230619,104200,212694690,18790,18790,18790,18790,0
|
|
20230619,104100,212694690,18790,18790,18790,18790,0
|
|
20230619,104000,212694690,18790,18790,18790,18790,83
|
|
20230619,103900,211135120,18780,18780,18780,18780,10
|
|
20230619,103800,210947320,18790,18790,18790,18790,20
|
|
20230619,103700,210571520,18790,18790,18790,18790,5
|
|
20230619,103600,210477570,18790,18790,18790,18790,18
|
|
20230619,103500,210139350,18790,18800,18800,18790,41
|
|
20230619,103400,209368910,18800,18800,18800,18800,5
|
|
20230619,103300,209274910,18810,18810,18810,18810,0
|
|
20230619,103200,209274910,18810,18810,18810,18810,0
|
|
20230619,103100,209274910,18810,18810,18810,18810,0
|
|
20230619,103000,209274910,18810,18790,18810,18790,16
|
|
20230619,102900,208974150,18810,18810,18810,18810,0
|
|
20230619,102800,208974150,18810,18810,18810,18810,2
|
|
20230619,102700,208936530,18800,18800,18800,18800,0
|
|
20230619,102600,208936530,18800,18800,18800,18800,5
|
|
20230619,102500,208842530,18800,18800,18800,18800,0
|
|
20230619,102400,208842530,18800,18800,18800,18800,80
|
|
20230619,102300,207338530,18800,18800,18800,18800,0
|
|
20230619,102200,207338530,18800,18800,18800,18800,0
|
|
20230619,102100,207338530,18800,18800,18800,18800,0
|
|
20230619,102000,207338530,18800,18800,18800,18800,0
|
|
20230619,101900,207338530,18800,18800,18800,18800,0
|
|
20230619,101800,207338530,18800,18790,18800,18790,3
|
|
20230619,101700,207282150,18790,18800,18800,18790,92
|
|
20230619,101600,205552580,18800,18800,18800,18800,1
|
|
20230619,101500,205533780,18810,18810,18810,18810,0
|
|
20230619,101400,205533780,18810,18810,18810,18810,0
|
|
20230619,101300,205533780,18810,18810,18810,18810,10
|
|
20230619,101200,205345680,18810,18810,18810,18810,0
|
|
20230619,101100,205345680,18810,18810,18810,18810,3
|
|
20230619,101000,205289250,18810,18810,18810,18810,12
|
|
20230619,100900,205063530,18810,18810,18810,18810,10
|
|
20230619,100800,204875430,18810,18810,18810,18810,0
|
|
20230619,100700,204875430,18810,18810,18810,18810,20
|
|
20230619,100600,204499230,18800,18800,18800,18800,24
|
|
20230619,100500,204048030,18790,18790,18790,18790,2
|
|
20230619,100400,204010450,18790,18790,18790,18790,0
|
|
20230619,100300,204010450,18790,18800,18800,18790,2
|
|
20230619,100200,203972860,18790,18790,18790,18790,1
|
|
20230619,100100,203954070,18800,18820,18820,18800,300
|
|
20230619,100000,198313730,18820,18820,18820,18820,36
|
|
20230619,095900,197636210,18820,18820,18820,18820,14
|
|
20230619,095800,197372730,18840,18840,18840,18840,0
|
|
20230619,095700,197372730,18840,18830,18840,18830,257
|
|
20230619,095600,192533040,18830,18830,18830,18830,1
|
|
20230619,095500,192514210,18830,18830,18830,18830,12
|
|
20230619,095400,192288250,18830,18830,18830,18830,12
|
|
20230619,095300,192062290,18820,18800,18820,18800,240
|
|
20230619,095200,187547490,18800,18800,18800,18800,0
|
|
20230619,095100,187547490,18800,18800,18810,18800,56
|
|
20230619,095000,186494680,18800,18820,18820,18800,1144
|
|
20230619,094900,164986900,18810,18810,18810,18810,254
|
|
20230619,094800,160209160,18800,18810,18810,18800,405
|
|
20230619,094700,152595110,18830,18830,18830,18830,2
|
|
20230619,094600,152557450,18830,18830,18830,18830,0
|
|
20230619,094500,152557450,18830,18830,18830,18830,10
|
|
20230619,094400,152369150,18840,18840,18840,18830,4
|
|
20230619,094300,152293800,18850,18820,18850,18820,24
|
|
20230619,094200,151841590,18860,18890,18890,18860,42
|
|
20230619,094100,151049130,18890,18720,18960,18720,2815
|
|
20230619,094000,98165850,18690,18700,18700,18690,200
|
|
20230619,093900,94427440,18700,18720,18750,18700,513
|
|
20230619,093800,84822230,18670,18700,18700,18670,200
|
|
20230619,093700,81087920,18710,18730,18730,18710,111
|
|
20230619,093600,79010570,18730,18740,18740,18720,69
|
|
20230619,093500,77718370,18740,18660,18740,18660,2469
|
|
20230619,093400,31625400,18660,18640,18660,18640,407
|
|
20230619,093300,24035180,18630,18630,18630,18600,63
|
|
20230619,093200,22861580,18630,18630,18630,18630,20
|
|
20230619,093100,22488980,18630,18630,18630,18630,30
|
|
20230619,093000,21930080,18630,18630,18630,18630,0
|
|
20230619,092900,21930080,18630,18620,18630,18620,37
|
|
20230619,092800,21241040,18580,18590,18590,18580,21
|
|
20230619,092700,20850680,18600,18610,18610,18600,75
|
|
20230619,092600,19455280,18620,18620,18620,18620,9
|
|
20230619,092500,19287700,18610,18610,18610,18610,0
|
|
20230619,092400,19287700,18610,18610,18610,18610,0
|
|
20230619,092300,19287700,18610,18670,18670,18610,262
|
|
20230619,092200,14409170,18660,18660,18660,18660,0
|
|
20230619,092100,14409170,18660,18680,18680,18660,109
|
|
20230619,092000,12374870,18660,18680,18680,18660,63
|
|
20230619,091900,11198070,18680,18680,18680,18680,0
|
|
20230619,091800,11198070,18680,18680,18680,18680,66
|
|
20230619,091700,9965190,18690,18690,18690,18690,11
|
|
20230619,091600,9759600,18680,18680,18680,18680,99
|
|
20230619,091500,7910280,18680,18680,18680,18680,1
|
|
20230619,091400,7891600,18690,18690,18690,18690,0
|
|
20230619,091300,7891600,18690,18690,18690,18690,0
|
|
20230619,091200,7891600,18690,18690,18690,18690,0
|
|
20230619,091100,7891600,18690,18680,18690,18680,101
|
|
20230619,091000,6004380,18680,18680,18680,18680,0
|
|
20230619,090900,6004380,18680,18680,18680,18680,0
|
|
20230619,090800,6004380,18680,18680,18680,18680,0
|
|
20230619,090700,6004380,18680,18680,18680,18680,10
|
|
20230619,090600,5817580,18690,18690,18690,18690,0
|
|
20230619,090500,5817580,18690,18690,18690,18690,10
|
|
20230619,090400,5630680,18700,18590,18700,18590,11
|
|
20230619,090300,5426080,18700,18700,18700,18700,0
|
|
20230619,090200,5426080,18700,18670,18700,18670,11
|
|
20230619,090100,5220600,18680,18680,18680,18680,10
|
|
20230619,090000,5033800,18550,18590,18610,18550,270
|