578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183500,200017330,19060,19060,19060,19060,382
|
|
20230628,183400,200017330,19060,19060,19060,19060,0
|
|
20230628,183300,200017330,19060,19060,19060,19060,0
|
|
20230628,183200,200017330,19060,19060,19060,19060,0
|
|
20230628,183100,200017330,19060,19060,19060,19060,0
|
|
20230628,183000,200017330,19060,19060,19060,19060,0
|
|
20230628,182900,200017330,19060,19060,19060,19060,0
|
|
20230628,182800,200017330,19060,19060,19060,19060,0
|
|
20230628,182700,200017330,19060,19060,19060,19060,0
|
|
20230628,182600,200017330,19060,19060,19060,19060,0
|
|
20230628,182500,200017330,19060,19060,19060,19060,0
|
|
20230628,182400,200017330,19060,19060,19060,19060,0
|
|
20230628,182300,200017330,19060,19060,19060,19060,0
|
|
20230628,182200,200017330,19060,19060,19060,19060,0
|
|
20230628,182100,200017330,19060,19060,19060,19060,0
|
|
20230628,182000,200017330,19060,19060,19060,19060,0
|
|
20230628,181900,200017330,19060,19060,19060,19060,0
|
|
20230628,181800,200017330,19060,19060,19060,19060,0
|
|
20230628,181700,200017330,19060,19060,19060,19060,0
|
|
20230628,181600,200017330,19060,19060,19060,19060,0
|
|
20230628,181500,200017330,19060,19060,19060,19060,0
|
|
20230628,181400,200017330,19060,19060,19060,19060,0
|
|
20230628,181300,200017330,19060,19060,19060,19060,0
|
|
20230628,181200,200017330,19060,19060,19060,19060,0
|
|
20230628,181100,200017330,19060,19060,19060,19060,0
|
|
20230628,181000,200017330,19060,19060,19060,19060,0
|
|
20230628,180900,200017330,19060,19060,19060,19060,0
|
|
20230628,180800,200017330,19060,19060,19060,19060,0
|
|
20230628,180700,200017330,19060,19060,19060,19060,0
|
|
20230628,180600,200017330,19060,19060,19060,19060,0
|
|
20230628,180500,200017330,19060,19060,19060,19060,382
|
|
20230628,180400,200017330,19060,19060,19060,19060,0
|
|
20230628,180300,200017330,19060,19060,19060,19060,0
|
|
20230628,180200,200017330,19060,19060,19060,19060,0
|
|
20230628,180100,200017330,19060,19060,19060,19060,0
|
|
20230628,180000,200017330,19060,19060,19060,19060,0
|
|
20230628,175900,200017330,19060,19060,19060,19060,0
|
|
20230628,175800,200017330,19060,19060,19060,19060,0
|
|
20230628,175700,200017330,19060,19060,19060,19060,0
|
|
20230628,175600,200017330,19060,19060,19060,19060,0
|
|
20230628,175500,200017330,19060,19060,19060,19060,0
|
|
20230628,175400,200017330,19060,19060,19060,19060,0
|
|
20230628,175300,200017330,19060,19060,19060,19060,0
|
|
20230628,175200,200017330,19060,19060,19060,19060,0
|
|
20230628,175100,200017330,19060,19060,19060,19060,0
|
|
20230628,175000,200017330,19060,19060,19060,19060,0
|
|
20230628,174900,200017330,19060,19060,19060,19060,0
|
|
20230628,174800,200017330,19060,19060,19060,19060,0
|
|
20230628,174700,200017330,19060,19060,19060,19060,0
|
|
20230628,174600,200017330,19060,19060,19060,19060,0
|
|
20230628,174500,200017330,19060,19060,19060,19060,0
|
|
20230628,174400,200017330,19060,19060,19060,19060,0
|
|
20230628,174300,200017330,19060,19060,19060,19060,0
|
|
20230628,174200,200017330,19060,19060,19060,19060,0
|
|
20230628,174100,200017330,19060,19060,19060,19060,0
|
|
20230628,174000,200017330,19060,19060,19060,19060,0
|
|
20230628,173900,200017330,19060,19060,19060,19060,0
|
|
20230628,173800,200017330,19060,19060,19060,19060,0
|
|
20230628,173700,200017330,19060,19060,19060,19060,0
|
|
20230628,173600,200017330,19060,19060,19060,19060,0
|
|
20230628,173500,200017330,19060,19060,19060,19060,382
|
|
20230628,173400,200017330,19060,19060,19060,19060,0
|
|
20230628,173300,200017330,19060,19060,19060,19060,0
|
|
20230628,173200,200017330,19060,19060,19060,19060,0
|
|
20230628,173100,200017330,19060,19060,19060,19060,0
|
|
20230628,173000,200017330,19060,19060,19060,19060,0
|
|
20230628,172900,200017330,19060,19060,19060,19060,0
|
|
20230628,172800,200017330,19060,19060,19060,19060,0
|
|
20230628,172700,200017330,19060,19060,19060,19060,0
|
|
20230628,172600,200017330,19060,19060,19060,19060,0
|
|
20230628,172500,200017330,19060,19060,19060,19060,0
|
|
20230628,172400,200017330,19060,19060,19060,19060,0
|
|
20230628,172300,200017330,19060,19060,19060,19060,0
|
|
20230628,172200,200017330,19060,19060,19060,19060,0
|
|
20230628,172100,200017330,19060,19060,19060,19060,0
|
|
20230628,172000,200017330,19060,19060,19060,19060,0
|
|
20230628,171900,200017330,19060,19060,19060,19060,0
|
|
20230628,171800,200017330,19060,19060,19060,19060,0
|
|
20230628,171700,200017330,19060,19060,19060,19060,0
|
|
20230628,171600,200017330,19060,19060,19060,19060,0
|
|
20230628,171500,200017330,19060,19060,19060,19060,0
|
|
20230628,171400,200017330,19060,19060,19060,19060,0
|
|
20230628,171300,200017330,19060,19060,19060,19060,0
|
|
20230628,171200,200017330,19060,19060,19060,19060,0
|
|
20230628,171100,200017330,19060,19060,19060,19060,0
|
|
20230628,171000,200017330,19060,19060,19060,19060,0
|
|
20230628,170900,200017330,19060,19060,19060,19060,0
|
|
20230628,170800,200017330,19060,19060,19060,19060,0
|
|
20230628,170700,200017330,19060,19060,19060,19060,0
|
|
20230628,170600,200017330,19060,19060,19060,19060,0
|
|
20230628,170500,200017330,19060,19060,19060,19060,382
|
|
20230628,170400,200017330,19060,19060,19060,19060,0
|
|
20230628,170300,200017330,19060,19060,19060,19060,0
|
|
20230628,170200,200017330,19060,19060,19060,19060,0
|
|
20230628,170100,200017330,19060,19060,19060,19060,0
|
|
20230628,170000,200017330,19060,19060,19060,19060,0
|
|
20230628,165900,200017330,19060,19060,19060,19060,0
|
|
20230628,165800,200017330,19060,19060,19060,19060,0
|
|
20230628,165700,200017330,19060,19060,19060,19060,0
|
|
20230628,165600,200017330,19060,19060,19060,19060,0
|
|
20230628,165500,200017330,19060,19060,19060,19060,0
|
|
20230628,165400,200017330,19060,19060,19060,19060,0
|
|
20230628,165300,200017330,19060,19060,19060,19060,0
|
|
20230628,165200,200017330,19060,19060,19060,19060,0
|
|
20230628,165100,200017330,19060,19060,19060,19060,0
|
|
20230628,165000,200017330,19060,19060,19060,19060,0
|
|
20230628,164900,200017330,19060,19060,19060,19060,0
|
|
20230628,164800,200017330,19060,19060,19060,19060,0
|
|
20230628,164700,200017330,19060,19060,19060,19060,0
|
|
20230628,164600,200017330,19060,19060,19060,19060,0
|
|
20230628,164500,200017330,19060,19060,19060,19060,0
|
|
20230628,164400,200017330,19060,19060,19060,19060,0
|
|
20230628,164300,200017330,19060,19060,19060,19060,0
|
|
20230628,164200,200017330,19060,19060,19060,19060,0
|
|
20230628,164100,200017330,19060,19060,19060,19060,0
|
|
20230628,164000,200017330,19060,19060,19060,19060,0
|
|
20230628,163900,200017330,19060,19060,19060,19060,0
|
|
20230628,163800,200017330,19060,19060,19060,19060,0
|
|
20230628,163700,200017330,19060,19060,19060,19060,0
|
|
20230628,163600,200017330,19060,19060,19060,19060,0
|
|
20230628,163500,200017330,19060,19060,19060,19060,382
|
|
20230628,163400,200017330,19060,19060,19060,19060,0
|
|
20230628,163300,200017330,19060,19060,19060,19060,0
|
|
20230628,163200,200017330,19060,19060,19060,19060,0
|
|
20230628,163100,200017330,19060,19060,19060,19060,0
|
|
20230628,163000,200017330,19060,19060,19060,19060,0
|
|
20230628,162900,200017330,19060,19060,19060,19060,0
|
|
20230628,162800,200017330,19060,19060,19060,19060,0
|
|
20230628,162700,200017330,19060,19060,19060,19060,0
|
|
20230628,162600,200017330,19060,19060,19060,19060,0
|
|
20230628,162500,200017330,19060,19060,19060,19060,0
|
|
20230628,162400,200017330,19060,19060,19060,19060,0
|
|
20230628,162300,200017330,19060,19060,19060,19060,0
|
|
20230628,162200,200017330,19060,19060,19060,19060,0
|
|
20230628,162100,200017330,19060,19060,19060,19060,0
|
|
20230628,162000,200017330,19060,19060,19060,19060,0
|
|
20230628,161900,200017330,19060,19060,19060,19060,0
|
|
20230628,161800,200017330,19060,19060,19060,19060,0
|
|
20230628,161700,200017330,19060,19060,19060,19060,0
|
|
20230628,161600,200017330,19060,19060,19060,19060,0
|
|
20230628,161500,200017330,19060,19060,19060,19060,0
|
|
20230628,161400,200017330,19060,19060,19060,19060,0
|
|
20230628,161300,200017330,19060,19060,19060,19060,0
|
|
20230628,161200,200017330,19060,19060,19060,19060,0
|
|
20230628,161100,200017330,19060,19060,19060,19060,0
|
|
20230628,161000,200017330,19060,19060,19060,19060,0
|
|
20230628,160900,200017330,19060,19060,19060,19060,0
|
|
20230628,160800,200017330,19060,19060,19060,19060,0
|
|
20230628,160700,200017330,19060,19060,19060,19060,0
|
|
20230628,160600,200017330,19060,19060,19060,19060,0
|
|
20230628,160500,200017330,19060,19060,19060,19060,382
|
|
20230628,160400,200017330,19060,19060,19060,19060,0
|
|
20230628,160300,200017330,19060,19060,19060,19060,0
|
|
20230628,160200,200017330,19060,19060,19060,19060,0
|
|
20230628,160100,200017330,19060,19060,19060,19060,0
|
|
20230628,160000,200017330,19060,19060,19060,19060,0
|
|
20230628,155900,200017330,19060,19060,19060,19060,0
|
|
20230628,155800,200017330,19060,19060,19060,19060,0
|
|
20230628,155700,200017330,19060,19060,19060,19060,0
|
|
20230628,155600,200017330,19060,19060,19060,19060,0
|
|
20230628,155500,200017330,19060,19060,19060,19060,0
|
|
20230628,155400,200017330,19060,19060,19060,19060,0
|
|
20230628,155300,200017330,19060,19060,19060,19060,0
|
|
20230628,155200,200017330,19060,19060,19060,19060,0
|
|
20230628,155100,200017330,19060,19060,19060,19060,0
|
|
20230628,155000,200017330,19060,19060,19060,19060,0
|
|
20230628,154900,200017330,19060,19060,19060,19060,0
|
|
20230628,154800,200017330,19060,19060,19060,19060,0
|
|
20230628,154700,200017330,19060,19060,19060,19060,0
|
|
20230628,154600,200017330,19060,19060,19060,19060,0
|
|
20230628,154500,200017330,19060,19060,19060,19060,0
|
|
20230628,154400,200017330,19060,19060,19060,19060,0
|
|
20230628,154300,200017330,19060,19060,19060,19060,0
|
|
20230628,154200,200017330,19060,19060,19060,19060,0
|
|
20230628,154100,200017330,19060,19060,19060,19060,0
|
|
20230628,154000,200017330,19060,19060,19060,19060,0
|
|
20230628,153900,200017330,19060,19060,19060,19060,0
|
|
20230628,153800,200017330,19060,19060,19060,19060,0
|
|
20230628,153700,200017330,19060,19060,19060,19060,0
|
|
20230628,153600,200017330,19060,19060,19060,19060,0
|
|
20230628,153500,200017330,19060,19060,19060,19060,382
|
|
20230628,153400,200017330,19060,19060,19060,19060,0
|
|
20230628,153300,200017330,19060,19060,19060,19060,0
|
|
20230628,153200,200017330,19060,19060,19060,19060,0
|
|
20230628,153100,200017330,19060,19060,19060,19060,0
|
|
20230628,153000,200017330,19060,19060,19060,19060,382
|
|
20230628,152900,192736410,19060,19060,19060,19060,0
|
|
20230628,152800,192736410,19060,19060,19060,19060,0
|
|
20230628,152700,192736410,19060,19060,19060,19060,0
|
|
20230628,152600,192736410,19060,19060,19060,19060,0
|
|
20230628,152500,192736410,19060,19060,19060,19060,0
|
|
20230628,152400,192736410,19060,19060,19060,19060,0
|
|
20230628,152300,192736410,19060,19060,19060,19060,0
|
|
20230628,152200,192736410,19060,19060,19060,19060,0
|
|
20230628,152100,192736410,19060,19060,19060,19060,0
|
|
20230628,152000,192736410,19060,19060,19060,19060,0
|
|
20230628,151900,192736410,19060,19000,19060,19000,518
|
|
20230628,151800,182889980,18940,18940,18940,18940,13
|
|
20230628,151700,182643760,18950,18950,18950,18950,0
|
|
20230628,151600,182643760,18950,19000,19000,18950,358
|
|
20230628,151500,175858980,19000,19000,19000,19000,1
|
|
20230628,151400,175839980,19000,19000,19000,19000,0
|
|
20230628,151300,175839980,19000,19000,19000,19000,2
|
|
20230628,151200,175801980,19000,19000,19000,19000,1
|
|
20230628,151100,175782980,19000,19000,19000,19000,0
|
|
20230628,151000,175782980,19000,19010,19010,19000,24
|
|
20230628,150900,175326970,19000,19000,19000,19000,0
|
|
20230628,150800,175326970,19000,19000,19000,19000,77
|
|
20230628,150700,173863970,19000,19000,19000,19000,0
|
|
20230628,150600,173863970,19000,19000,19000,19000,0
|
|
20230628,150500,173863970,19000,19010,19010,19000,59
|
|
20230628,150400,172742960,19010,19010,19010,19010,0
|
|
20230628,150300,172742960,19010,19010,19010,19010,0
|
|
20230628,150200,172742960,19010,19010,19010,19010,0
|
|
20230628,150100,172742960,19010,19010,19010,19010,0
|
|
20230628,150000,172742960,19010,19000,19010,19000,19
|
|
20230628,145900,172381800,19010,19010,19010,19010,17
|
|
20230628,145800,172058630,19000,19000,19000,19000,11
|
|
20230628,145700,171849630,19010,19010,19010,19010,108
|
|
20230628,145600,169796550,19010,19000,19010,19000,92
|
|
20230628,145500,168047750,19000,19000,19000,19000,19
|
|
20230628,145400,167686750,19000,19000,19000,19000,0
|
|
20230628,145300,167686750,19000,19000,19000,19000,0
|
|
20230628,145200,167686750,19000,19000,19000,19000,0
|
|
20230628,145100,167686750,19000,19000,19000,19000,0
|
|
20230628,145000,167686750,19000,19000,19000,19000,62
|
|
20230628,144900,166508750,19000,19000,19000,19000,120
|
|
20230628,144800,164228750,18970,18970,18970,18970,1
|
|
20230628,144700,164209780,18990,18990,18990,18990,0
|
|
20230628,144600,164209780,18990,18990,18990,18990,0
|
|
20230628,144500,164209780,18990,18990,18990,18990,0
|
|
20230628,144400,164209780,18990,18990,18990,18990,0
|
|
20230628,144300,164209780,18990,18990,18990,18990,0
|
|
20230628,144200,164209780,18990,18990,18990,18990,0
|
|
20230628,144100,164209780,18990,18990,18990,18990,0
|
|
20230628,144000,164209780,18990,18990,18990,18990,0
|
|
20230628,143900,164209780,18990,18990,18990,18990,0
|
|
20230628,143800,164209780,18990,18990,18990,18990,1
|
|
20230628,143700,164190790,19000,19000,19000,19000,0
|
|
20230628,143600,164190790,19000,19000,19000,19000,0
|
|
20230628,143500,164190790,19000,19000,19000,19000,0
|
|
20230628,143400,164190790,19000,19000,19000,19000,94
|
|
20230628,143300,162404790,19000,19000,19000,19000,0
|
|
20230628,143200,162404790,19000,19000,19000,19000,2
|
|
20230628,143100,162366790,19010,19010,19010,19010,0
|
|
20230628,143000,162366790,19010,19010,19010,19010,0
|
|
20230628,142900,162366790,19010,19010,19010,19010,1
|
|
20230628,142800,162347780,19000,19000,19000,19000,0
|
|
20230628,142700,162347780,19000,19000,19000,19000,0
|
|
20230628,142600,162347780,19000,19000,19000,19000,0
|
|
20230628,142500,162347780,19000,19000,19000,19000,0
|
|
20230628,142400,162347780,19000,19000,19000,19000,13
|
|
20230628,142300,162100780,19000,19000,19000,19000,341
|
|
20230628,142200,155621780,18970,18970,18970,18970,0
|
|
20230628,142100,155621780,18970,18970,18970,18970,0
|
|
20230628,142000,155621780,18970,18970,18970,18970,0
|
|
20230628,141900,155621780,18970,18970,18970,18970,0
|
|
20230628,141800,155621780,18970,18970,18970,18970,2
|
|
20230628,141700,155583840,19000,19000,19000,19000,0
|
|
20230628,141600,155583840,19000,19000,19000,19000,0
|
|
20230628,141500,155583840,19000,19000,19000,19000,0
|
|
20230628,141400,155583840,19000,19000,19000,19000,0
|
|
20230628,141300,155583840,19000,19000,19000,19000,0
|
|
20230628,141200,155583840,19000,19000,19000,19000,1
|
|
20230628,141100,155564840,18990,18990,18990,18990,0
|
|
20230628,141000,155564840,18990,18990,18990,18990,0
|
|
20230628,140900,155564840,18990,18990,18990,18990,50
|
|
20230628,140800,154615340,19000,19000,19000,19000,0
|
|
20230628,140700,154615340,19000,19000,19000,19000,0
|
|
20230628,140600,154615340,19000,19000,19000,19000,0
|
|
20230628,140500,154615340,19000,19000,19000,19000,0
|
|
20230628,140400,154615340,19000,19000,19000,19000,0
|
|
20230628,140300,154615340,19000,19000,19000,19000,0
|
|
20230628,140200,154615340,19000,19000,19000,19000,0
|
|
20230628,140100,154615340,19000,19000,19000,19000,0
|
|
20230628,140000,154615340,19000,19000,19000,19000,0
|
|
20230628,135900,154615340,19000,19000,19000,19000,0
|
|
20230628,135800,154615340,19000,19000,19000,19000,0
|
|
20230628,135700,154615340,19000,19000,19000,19000,0
|
|
20230628,135600,154615340,19000,19000,19000,19000,0
|
|
20230628,135500,154615340,19000,19000,19000,19000,0
|
|
20230628,135400,154615340,19000,19000,19000,19000,0
|
|
20230628,135300,154615340,19000,19000,19000,19000,0
|
|
20230628,135200,154615340,19000,19000,19000,19000,0
|
|
20230628,135100,154615340,19000,19000,19000,19000,0
|
|
20230628,135000,154615340,19000,19000,19000,19000,0
|
|
20230628,134900,154615340,19000,19000,19000,19000,0
|
|
20230628,134800,154615340,19000,19000,19000,19000,0
|
|
20230628,134700,154615340,19000,19000,19000,19000,0
|
|
20230628,134600,154615340,19000,19000,19000,19000,0
|
|
20230628,134500,154615340,19000,19000,19000,19000,0
|
|
20230628,134400,154615340,19000,19000,19000,19000,0
|
|
20230628,134300,154615340,19000,19000,19000,19000,0
|
|
20230628,134200,154615340,19000,19000,19000,19000,0
|
|
20230628,134100,154615340,19000,19000,19000,19000,0
|
|
20230628,134000,154615340,19000,19000,19000,19000,1
|
|
20230628,133900,154596340,18940,18950,18950,18940,300
|
|
20230628,133800,148913910,18960,18960,18960,18960,0
|
|
20230628,133700,148913910,18960,18960,18960,18960,0
|
|
20230628,133600,148913910,18960,18960,18960,18960,0
|
|
20230628,133500,148913910,18960,18940,18960,18940,16
|
|
20230628,133400,148610770,18950,18970,18970,18950,7
|
|
20230628,133300,148478030,18980,18980,18980,18980,2
|
|
20230628,133200,148440070,19000,19000,19000,19000,0
|
|
20230628,133100,148440070,19000,19000,19000,19000,0
|
|
20230628,133000,148440070,19000,19000,19000,19000,0
|
|
20230628,132900,148440070,19000,19000,19000,19000,0
|
|
20230628,132800,148440070,19000,19000,19000,19000,5
|
|
20230628,132700,148345070,19000,19000,19000,19000,0
|
|
20230628,132600,148345070,19000,18990,19000,18990,5
|
|
20230628,132500,148250080,19000,19000,19000,19000,0
|
|
20230628,132400,148250080,19000,19000,19000,19000,0
|
|
20230628,132300,148250080,19000,19000,19000,19000,0
|
|
20230628,132200,148250080,19000,19000,19000,19000,0
|
|
20230628,132100,148250080,19000,19000,19000,19000,0
|
|
20230628,132000,148250080,19000,19000,19000,19000,0
|
|
20230628,131900,148250080,19000,19000,19000,19000,0
|
|
20230628,131800,148250080,19000,19000,19000,19000,29
|
|
20230628,131700,147699080,19000,19000,19000,19000,20
|
|
20230628,131600,147319080,19000,19000,19000,19000,6
|
|
20230628,131500,147205080,19000,19000,19000,19000,21
|
|
20230628,131400,146806080,19000,19000,19000,19000,10
|
|
20230628,131300,146616080,19000,19000,19000,19000,0
|
|
20230628,131200,146616080,19000,19000,19000,19000,0
|
|
20230628,131100,146616080,19000,19000,19000,19000,0
|
|
20230628,131000,146616080,19000,19010,19010,19000,3
|
|
20230628,130900,146559070,19000,19000,19000,19000,0
|
|
20230628,130800,146559070,19000,18970,19000,18970,140
|
|
20230628,130700,143900030,18970,18970,18970,18970,0
|
|
20230628,130600,143900030,18970,18970,18970,18970,0
|
|
20230628,130500,143900030,18970,18970,18970,18970,0
|
|
20230628,130400,143900030,18970,18970,18970,18970,0
|
|
20230628,130300,143900030,18970,18970,18970,18970,0
|
|
20230628,130200,143900030,18970,18970,18970,18970,0
|
|
20230628,130100,143900030,18970,18970,18970,18970,0
|
|
20230628,130000,143900030,18970,18970,18970,18970,0
|
|
20230628,125900,143900030,18970,18970,18970,18970,0
|
|
20230628,125800,143900030,18970,18970,18970,18970,1
|
|
20230628,125700,143881060,18970,18970,18970,18970,1
|
|
20230628,125600,143862090,18930,18930,18930,18930,0
|
|
20230628,125500,143862090,18930,18930,18930,18930,4
|
|
20230628,125400,143786370,18930,18940,18940,18920,9
|
|
20230628,125300,143616000,18910,18910,18910,18910,3
|
|
20230628,125200,143559270,18910,18910,18910,18900,8
|
|
20230628,125100,143408000,18910,18900,18910,18900,209
|
|
20230628,125000,139457870,18900,18930,18930,18900,6
|
|
20230628,124900,139344380,18900,18900,18900,18900,3
|
|
20230628,124800,139287680,18900,18900,18900,18900,4
|
|
20230628,124700,139212080,18900,18900,18900,18900,3
|
|
20230628,124600,139155380,18910,18940,18940,18900,76
|
|
20230628,124500,137717990,18930,18930,18930,18930,3
|
|
20230628,124400,137661200,18940,18940,18940,18940,1
|
|
20230628,124300,137642260,18930,18930,18930,18930,4
|
|
20230628,124200,137566540,18930,18930,18930,18930,3
|
|
20230628,124100,137509750,18930,18930,18930,18930,16
|
|
20230628,124000,137206870,18930,18930,18930,18930,4
|
|
20230628,123900,137131150,18930,18930,18930,18930,3
|
|
20230628,123800,137074360,18930,18930,18930,18930,5
|
|
20230628,123700,136979710,18930,18930,18930,18930,3
|
|
20230628,123600,136922920,18930,18930,18930,18930,3
|
|
20230628,123500,136866130,18930,18930,18930,18930,3
|
|
20230628,123400,136809340,18930,18930,18930,18930,3
|
|
20230628,123300,136752550,18930,18930,18930,18930,4
|
|
20230628,123200,136676830,18930,18960,18960,18930,15
|
|
20230628,123100,136392520,18940,18940,18940,18940,3
|
|
20230628,123000,136335700,18940,18940,18940,18940,3
|
|
20230628,122900,136278880,18940,18940,18940,18940,3
|
|
20230628,122800,136222060,18940,18940,18940,18940,3
|
|
20230628,122700,136165240,18940,18940,18940,18940,3
|
|
20230628,122600,136108420,18980,18980,18980,18980,2
|
|
20230628,122500,136070460,18990,19000,19000,18990,124
|
|
20230628,122400,133714480,19000,19000,19000,19000,3
|
|
20230628,122300,133657480,19000,19000,19000,19000,3
|
|
20230628,122200,133600480,19000,19000,19000,19000,3
|
|
20230628,122100,133543480,19000,19000,19000,19000,3
|
|
20230628,122000,133486480,19000,19000,19000,19000,4
|
|
20230628,121900,133410480,19000,19000,19000,19000,3
|
|
20230628,121800,133353480,19000,19000,19000,19000,24
|
|
20230628,121700,132897480,19020,19010,19020,19000,5
|
|
20230628,121600,132802450,19000,19000,19000,19000,3
|
|
20230628,121500,132745450,19000,19000,19000,19000,4
|
|
20230628,121400,132669450,19010,19010,19010,19010,3
|
|
20230628,121300,132612420,19010,19010,19010,19010,3
|
|
20230628,121200,132555390,19010,19010,19010,19010,3
|
|
20230628,121100,132498360,19010,19010,19040,19010,59
|
|
20230628,121000,131376170,19030,19030,19030,19030,41
|
|
20230628,120900,130595940,19000,19000,19000,19000,3
|
|
20230628,120800,130538940,19010,19020,19020,19010,23
|
|
20230628,120700,130101510,19000,19000,19000,19000,3
|
|
20230628,120600,130044510,19000,19010,19010,19000,4
|
|
20230628,120500,129968500,19000,18980,19010,18980,331
|
|
20230628,120400,123680360,18950,18950,18950,18950,4
|
|
20230628,120300,123604560,18950,18960,18960,18950,43
|
|
20230628,120200,122789500,18950,18950,18950,18950,23
|
|
20230628,120100,122353650,18940,18940,18940,18940,3
|
|
20230628,120000,122296830,18940,18940,18940,18940,3
|
|
20230628,115900,122240010,18940,18940,18940,18940,3
|
|
20230628,115800,122183190,18940,18940,18940,18940,3
|
|
20230628,115700,122126370,18940,18940,18940,18940,3
|
|
20230628,115600,122069550,18940,18940,18940,18940,3
|
|
20230628,115500,122012730,18940,18940,18940,18940,4
|
|
20230628,115400,121936970,18940,18940,18940,18940,3
|
|
20230628,115300,121880150,18940,18940,18940,18940,3
|
|
20230628,115200,121823330,18940,18940,18940,18940,3
|
|
20230628,115100,121766510,18940,18940,18940,18940,3
|
|
20230628,115000,121709690,18940,18940,18940,18940,3
|
|
20230628,114900,121652870,18940,18940,18940,18940,3
|
|
20230628,114800,121596050,18940,18940,18940,18940,5
|
|
20230628,114700,121501350,18960,18960,18960,18960,3
|
|
20230628,114600,121444470,18960,18960,18960,18960,3
|
|
20230628,114500,121387590,18960,18960,18960,18960,3
|
|
20230628,114400,121330710,19000,19000,19000,19000,42
|
|
20230628,114300,120532710,19000,18960,19000,18960,114
|
|
20230628,114200,118367940,18960,18960,18960,18960,3
|
|
20230628,114100,118311060,18960,18960,18960,18960,3
|
|
20230628,114000,118254180,18960,18960,18960,18960,4
|
|
20230628,113900,118178340,18960,18960,18960,18960,3
|
|
20230628,113800,118121460,18960,18960,18960,18960,3
|
|
20230628,113700,118064580,18950,18950,19000,18950,303
|
|
20230628,113600,112320770,18900,18900,18900,18900,3
|
|
20230628,113500,112264070,18950,18900,18950,18900,4
|
|
20230628,113400,112188420,18900,18900,18900,18900,4
|
|
20230628,113300,112112820,18900,18900,18900,18900,3
|
|
20230628,113200,112056120,18900,18900,18900,18900,12
|
|
20230628,113100,111829320,18900,18900,18900,18900,3
|
|
20230628,113000,111772620,18900,18900,18900,18900,3
|
|
20230628,112900,111715920,18900,18900,18900,18900,3
|
|
20230628,112800,111659220,18900,18900,18900,18900,3
|
|
20230628,112700,111602520,18900,18900,18900,18900,3
|
|
20230628,112600,111545820,18900,18900,18900,18900,3
|
|
20230628,112500,111489120,18890,18890,18890,18890,4
|
|
20230628,112400,111413560,18890,18890,18890,18890,3
|
|
20230628,112300,111356890,18890,18890,18890,18890,3
|
|
20230628,112200,111300220,18890,18890,18890,18890,103
|
|
20230628,112100,109354550,18890,18890,18890,18890,3
|
|
20230628,112000,109297880,18890,18890,18890,18890,3
|
|
20230628,111900,109241210,18890,18890,18890,18890,3
|
|
20230628,111800,109184540,18890,18890,18890,18890,4
|
|
20230628,111700,109108980,18890,18890,18890,18890,3
|
|
20230628,111600,109052310,18890,18890,18890,18890,3
|
|
20230628,111500,108995640,18890,18890,18890,18890,23
|
|
20230628,111400,108561170,18890,18900,18900,18890,103
|
|
20230628,111300,106615400,18900,18900,18900,18900,3
|
|
20230628,111200,106558700,18950,18890,18950,18890,4
|
|
20230628,111100,106483080,18890,18890,18890,18890,3
|
|
20230628,111000,106426410,18900,18900,18900,18900,4
|
|
20230628,110900,106350810,18900,18900,18900,18900,3
|
|
20230628,110800,106294110,18900,18910,18910,18900,12
|
|
20230628,110700,106067280,18950,18920,18950,18900,32
|
|
20230628,110600,105461380,18880,18880,18880,18880,3
|
|
20230628,110500,105404740,18880,18880,18880,18880,3
|
|
20230628,110400,105348100,18890,18890,18890,18890,3
|
|
20230628,110300,105291430,18890,18890,18890,18890,4
|
|
20230628,110200,105215870,18890,18890,18890,18890,3
|
|
20230628,110100,105159200,18890,18890,18890,18890,3
|
|
20230628,110000,105102530,18950,18890,18950,18890,4
|
|
20230628,105900,105026910,18890,18900,18900,18890,4
|
|
20230628,105800,104951320,18930,18930,18930,18930,3
|
|
20230628,105700,104894530,18940,18910,18990,18910,403
|
|
20230628,105600,97269660,18880,18880,18880,18880,3
|
|
20230628,105500,97213020,18880,18880,18880,18880,4
|
|
20230628,105400,97137500,18880,18880,18880,18880,3
|
|
20230628,105300,97080860,18880,18880,18880,18880,3
|
|
20230628,105200,97024220,18880,18880,18880,18880,5
|
|
20230628,105100,96929820,18880,18880,18880,18880,3
|
|
20230628,105000,96873180,18920,18880,18920,18880,4
|
|
20230628,104900,96797620,18880,18880,18880,18880,3
|
|
20230628,104800,96740980,18920,18920,18920,18880,24
|
|
20230628,104700,96287060,18880,18880,18880,18880,3
|
|
20230628,104600,96230420,18880,18880,18880,18880,273
|
|
20230628,104500,91076180,18880,18880,18880,18880,3
|
|
20230628,104400,91019540,18900,18890,18900,18870,589
|
|
20230628,104300,79897310,18890,18890,18890,18890,3
|
|
20230628,104200,79840640,18890,18890,18890,18890,3
|
|
20230628,104100,79783970,18890,18900,18900,18890,6
|
|
20230628,104000,79670600,18900,18900,18900,18900,1
|
|
20230628,103900,79651700,18900,18920,18920,18900,5
|
|
20230628,103800,79557160,18900,18900,18900,18900,3
|
|
20230628,103700,79500460,18900,18890,18900,18890,215
|
|
20230628,103600,75439080,18880,18880,18880,18880,3
|
|
20230628,103500,75382440,18890,18890,18890,18890,3
|
|
20230628,103400,75325770,18890,18910,18910,18890,24
|
|
20230628,103300,74872200,18920,18920,18920,18920,3
|
|
20230628,103200,74815440,18920,18930,18930,18920,1621
|
|
20230628,103100,44129940,18930,18930,18930,18930,3
|
|
20230628,103000,44073150,18930,18930,18930,18930,3
|
|
20230628,102900,44016360,18940,18940,18940,18940,3
|
|
20230628,102800,43959540,18940,18940,18940,18940,3
|
|
20230628,102700,43902720,18930,18930,18930,18930,4
|
|
20230628,102600,43827000,18930,18930,18930,18930,3
|
|
20230628,102500,43770210,18930,18930,18930,18930,4
|
|
20230628,102400,43694490,18930,18930,18930,18930,3
|
|
20230628,102300,43637700,18930,18930,18930,18930,53
|
|
20230628,102200,42634410,18930,18930,18930,18930,3
|
|
20230628,102100,42577620,18940,18940,18940,18940,3
|
|
20230628,102000,42520800,18950,18950,18950,18950,3
|
|
20230628,101900,42463950,18970,18970,18970,18970,3
|
|
20230628,101800,42407040,18980,18980,18980,18980,4
|
|
20230628,101700,42331120,19000,19000,19000,19000,5
|
|
20230628,101600,42236120,19000,19000,19000,19000,3
|
|
20230628,101500,42179120,19000,19000,19000,19000,23
|
|
20230628,101400,41742120,19000,19000,19000,19000,3
|
|
20230628,101300,41685120,19000,19000,19000,19000,3
|
|
20230628,101200,41628120,19000,19000,19000,19000,3
|
|
20230628,101100,41571120,19000,19000,19000,19000,3
|
|
20230628,101000,41514120,19000,19000,19000,19000,4
|
|
20230628,100900,41438120,19000,19000,19000,19000,3
|
|
20230628,100800,41381120,19000,19000,19000,19000,3
|
|
20230628,100700,41324120,19010,19010,19010,19010,3
|
|
20230628,100600,41267090,19010,19020,19030,19010,63
|
|
20230628,100500,40068500,19000,19010,19020,19000,8
|
|
20230628,100400,39916460,19000,18990,19000,18930,722
|
|
20230628,100300,26208590,18940,18950,18950,18940,230
|
|
20230628,100200,21850970,18950,18950,18950,18950,3
|
|
20230628,100100,21794120,18950,18950,18950,18950,3
|
|
20230628,100000,21737270,18950,18990,18990,18950,4
|
|
20230628,095900,21661430,18950,18950,18950,18950,3
|
|
20230628,095800,21604580,18950,18950,18950,18950,3
|
|
20230628,095700,21547730,18950,18950,18950,18950,3
|
|
20230628,095600,21490880,18950,18950,18950,18950,3
|
|
20230628,095500,21434030,18990,18990,18990,18990,3
|
|
20230628,095400,21377060,18990,18990,18990,18990,0
|
|
20230628,095300,21377060,18990,18990,18990,18990,0
|
|
20230628,095200,21377060,18990,18990,18990,18990,0
|
|
20230628,095100,21377060,18990,18990,18990,18990,1
|
|
20230628,095000,21358070,18990,18990,18990,18990,0
|
|
20230628,094900,21358070,18990,18990,18990,18990,0
|
|
20230628,094800,21358070,18990,18990,18990,18990,0
|
|
20230628,094700,21358070,18990,18990,18990,18990,0
|
|
20230628,094600,21358070,18990,18990,18990,18990,0
|
|
20230628,094500,21358070,18990,18990,18990,18990,1
|
|
20230628,094400,21339080,18990,18990,18990,18990,0
|
|
20230628,094300,21339080,18990,18990,18990,18990,3
|
|
20230628,094200,21282110,18990,18990,18990,18990,0
|
|
20230628,094100,21282110,18990,18990,18990,18990,0
|
|
20230628,094000,21282110,18990,18990,18990,18990,0
|
|
20230628,093900,21282110,18990,18990,18990,18990,0
|
|
20230628,093800,21282110,18990,18990,18990,18990,0
|
|
20230628,093700,21282110,18990,18990,18990,18990,0
|
|
20230628,093600,21282110,18990,18990,18990,18990,3
|
|
20230628,093500,21225140,18990,18990,18990,18990,1
|
|
20230628,093400,21206150,18990,18990,18990,18990,3
|
|
20230628,093300,21149180,18990,18990,18990,18940,103
|
|
20230628,093200,19198030,18990,18980,18990,18980,10
|
|
20230628,093100,19008210,18970,18970,18970,18970,21
|
|
20230628,093000,18609840,18990,18990,18990,18990,0
|
|
20230628,092900,18609840,18990,18990,18990,18990,1
|
|
20230628,092800,18590850,18990,18990,18990,18990,0
|
|
20230628,092700,18590850,18990,18990,18990,18990,1
|
|
20230628,092600,18571860,18990,18970,18990,18970,35
|
|
20230628,092500,17907890,18970,18970,18970,18970,0
|
|
20230628,092400,17907890,18970,18970,18970,18970,5
|
|
20230628,092300,17813040,18970,18970,18970,18970,3
|
|
20230628,092200,17756130,18960,18960,18960,18960,4
|
|
20230628,092100,17680290,18960,18960,18960,18960,3
|
|
20230628,092000,17623410,18970,18970,18970,18970,0
|
|
20230628,091900,17623410,18970,18970,18970,18970,11
|
|
20230628,091800,17414740,18980,18980,18980,18980,0
|
|
20230628,091700,17414740,18980,18980,18980,18980,0
|
|
20230628,091600,17414740,18980,18980,18980,18980,30
|
|
20230628,091500,16845340,19000,19000,19000,19000,0
|
|
20230628,091400,16845340,19000,19000,19000,19000,0
|
|
20230628,091300,16845340,19000,19000,19000,19000,0
|
|
20230628,091200,16845340,19000,19000,19000,19000,200
|
|
20230628,091100,13045340,19000,18870,19000,18870,200
|
|
20230628,091000,9245470,18870,18870,18870,18860,31
|
|
20230628,090900,8660700,18880,18990,18990,18880,41
|
|
20230628,090800,7886510,18900,18900,18900,18900,0
|
|
20230628,090700,7886510,18900,18900,18900,18900,364
|
|
20230628,090600,1006910,18910,18910,18910,18910,1
|
|
20230628,090500,988000,19000,19000,19000,19000,0
|
|
20230628,090400,988000,19000,19000,19000,19000,0
|
|
20230628,090300,988000,19000,19000,19000,19000,0
|
|
20230628,090200,988000,19000,19000,19000,19000,0
|
|
20230628,090100,988000,19000,19000,19000,19000,0
|
|
20230628,090000,988000,19000,19000,19000,19000,52
|