579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,183600,257759170,19060,19060,19060,19060,868
|
|
20230706,183500,257759170,19060,19060,19060,19060,0
|
|
20230706,183400,257759170,19060,19060,19060,19060,0
|
|
20230706,183300,257759170,19060,19060,19060,19060,0
|
|
20230706,183200,257759170,19060,19060,19060,19060,0
|
|
20230706,183100,257759170,19060,19060,19060,19060,0
|
|
20230706,183000,257759170,19060,19060,19060,19060,0
|
|
20230706,182900,257759170,19060,19060,19060,19060,0
|
|
20230706,182800,257759170,19060,19060,19060,19060,0
|
|
20230706,182700,257759170,19060,19060,19060,19060,0
|
|
20230706,182600,257759170,19060,19060,19060,19060,0
|
|
20230706,182500,257759170,19060,19060,19060,19060,0
|
|
20230706,182400,257759170,19060,19060,19060,19060,0
|
|
20230706,182300,257759170,19060,19060,19060,19060,0
|
|
20230706,182200,257759170,19060,19060,19060,19060,0
|
|
20230706,182100,257759170,19060,19060,19060,19060,0
|
|
20230706,182000,257759170,19060,19060,19060,19060,0
|
|
20230706,181900,257759170,19060,19060,19060,19060,0
|
|
20230706,181800,257759170,19060,19060,19060,19060,0
|
|
20230706,181700,257759170,19060,19060,19060,19060,0
|
|
20230706,181600,257759170,19060,19060,19060,19060,0
|
|
20230706,181500,257759170,19060,19060,19060,19060,0
|
|
20230706,181400,257759170,19060,19060,19060,19060,0
|
|
20230706,181300,257759170,19060,19060,19060,19060,0
|
|
20230706,181200,257759170,19060,19060,19060,19060,0
|
|
20230706,181100,257759170,19060,19060,19060,19060,0
|
|
20230706,181000,257759170,19060,19060,19060,19060,0
|
|
20230706,180900,257759170,19060,19060,19060,19060,0
|
|
20230706,180800,257759170,19060,19060,19060,19060,0
|
|
20230706,180700,257759170,19060,19060,19060,19060,0
|
|
20230706,180600,257759170,19060,19060,19060,19060,868
|
|
20230706,180500,257759170,19060,19060,19060,19060,0
|
|
20230706,180400,257759170,19060,19060,19060,19060,0
|
|
20230706,180300,257759170,19060,19060,19060,19060,0
|
|
20230706,180200,257759170,19060,19060,19060,19060,0
|
|
20230706,180100,257759170,19060,19060,19060,19060,0
|
|
20230706,180000,257759170,19060,19060,19060,19060,0
|
|
20230706,175900,257759170,19060,19060,19060,19060,0
|
|
20230706,175800,257759170,19060,19060,19060,19060,0
|
|
20230706,175700,257759170,19060,19060,19060,19060,0
|
|
20230706,175600,257759170,19060,19060,19060,19060,0
|
|
20230706,175500,257759170,19060,19060,19060,19060,0
|
|
20230706,175400,257759170,19060,19060,19060,19060,0
|
|
20230706,175300,257759170,19060,19060,19060,19060,0
|
|
20230706,175200,257759170,19060,19060,19060,19060,0
|
|
20230706,175100,257759170,19060,19060,19060,19060,0
|
|
20230706,175000,257759170,19060,19060,19060,19060,0
|
|
20230706,174900,257759170,19060,19060,19060,19060,0
|
|
20230706,174800,257759170,19060,19060,19060,19060,0
|
|
20230706,174700,257759170,19060,19060,19060,19060,0
|
|
20230706,174600,257759170,19060,19060,19060,19060,0
|
|
20230706,174500,257759170,19060,19060,19060,19060,0
|
|
20230706,174400,257759170,19060,19060,19060,19060,0
|
|
20230706,174300,257759170,19060,19060,19060,19060,0
|
|
20230706,174200,257759170,19060,19060,19060,19060,0
|
|
20230706,174100,257759170,19060,19060,19060,19060,0
|
|
20230706,174000,257759170,19060,19060,19060,19060,0
|
|
20230706,173900,257759170,19060,19060,19060,19060,0
|
|
20230706,173800,257759170,19060,19060,19060,19060,0
|
|
20230706,173700,257759170,19060,19060,19060,19060,0
|
|
20230706,173600,257759170,19060,19060,19060,19060,868
|
|
20230706,173500,257759170,19060,19060,19060,19060,0
|
|
20230706,173400,257759170,19060,19060,19060,19060,0
|
|
20230706,173300,257759170,19060,19060,19060,19060,0
|
|
20230706,173200,257759170,19060,19060,19060,19060,0
|
|
20230706,173100,257759170,19060,19060,19060,19060,0
|
|
20230706,173000,257759170,19060,19060,19060,19060,0
|
|
20230706,172900,257759170,19060,19060,19060,19060,0
|
|
20230706,172800,257759170,19060,19060,19060,19060,0
|
|
20230706,172700,257759170,19060,19060,19060,19060,0
|
|
20230706,172600,257759170,19060,19060,19060,19060,0
|
|
20230706,172500,257759170,19060,19060,19060,19060,0
|
|
20230706,172400,257759170,19060,19060,19060,19060,0
|
|
20230706,172300,257759170,19060,19060,19060,19060,0
|
|
20230706,172200,257759170,19060,19060,19060,19060,0
|
|
20230706,172100,257759170,19060,19060,19060,19060,0
|
|
20230706,172000,257759170,19060,19060,19060,19060,0
|
|
20230706,171900,257759170,19060,19060,19060,19060,0
|
|
20230706,171800,257759170,19060,19060,19060,19060,0
|
|
20230706,171700,257759170,19060,19060,19060,19060,0
|
|
20230706,171600,257759170,19060,19060,19060,19060,0
|
|
20230706,171500,257759170,19060,19060,19060,19060,0
|
|
20230706,171400,257759170,19060,19060,19060,19060,0
|
|
20230706,171300,257759170,19060,19060,19060,19060,0
|
|
20230706,171200,257759170,19060,19060,19060,19060,0
|
|
20230706,171100,257759170,19060,19060,19060,19060,0
|
|
20230706,171000,257759170,19060,19060,19060,19060,0
|
|
20230706,170900,257759170,19060,19060,19060,19060,0
|
|
20230706,170800,257759170,19060,19060,19060,19060,0
|
|
20230706,170700,257759170,19060,19060,19060,19060,0
|
|
20230706,170600,257759170,19060,19060,19060,19060,868
|
|
20230706,170500,257759170,19060,19060,19060,19060,0
|
|
20230706,170400,257759170,19060,19060,19060,19060,0
|
|
20230706,170300,257759170,19060,19060,19060,19060,0
|
|
20230706,170200,257759170,19060,19060,19060,19060,0
|
|
20230706,170100,257759170,19060,19060,19060,19060,0
|
|
20230706,170000,257759170,19060,19060,19060,19060,0
|
|
20230706,165900,257759170,19060,19060,19060,19060,0
|
|
20230706,165800,257759170,19060,19060,19060,19060,0
|
|
20230706,165700,257759170,19060,19060,19060,19060,0
|
|
20230706,165600,257759170,19060,19060,19060,19060,0
|
|
20230706,165500,257759170,19060,19060,19060,19060,0
|
|
20230706,165400,257759170,19060,19060,19060,19060,0
|
|
20230706,165300,257759170,19060,19060,19060,19060,0
|
|
20230706,165200,257759170,19060,19060,19060,19060,0
|
|
20230706,165100,257759170,19060,19060,19060,19060,0
|
|
20230706,165000,257759170,19060,19060,19060,19060,0
|
|
20230706,164900,257759170,19060,19060,19060,19060,0
|
|
20230706,164800,257759170,19060,19060,19060,19060,0
|
|
20230706,164700,257759170,19060,19060,19060,19060,0
|
|
20230706,164600,257759170,19060,19060,19060,19060,0
|
|
20230706,164500,257759170,19060,19060,19060,19060,0
|
|
20230706,164400,257759170,19060,19060,19060,19060,0
|
|
20230706,164300,257759170,19060,19060,19060,19060,0
|
|
20230706,164200,257759170,19060,19060,19060,19060,0
|
|
20230706,164100,257759170,19060,19060,19060,19060,0
|
|
20230706,164000,257759170,19060,19060,19060,19060,0
|
|
20230706,163900,257759170,19060,19060,19060,19060,0
|
|
20230706,163800,257759170,19060,19060,19060,19060,0
|
|
20230706,163700,257759170,19060,19060,19060,19060,0
|
|
20230706,163600,257759170,19060,19060,19060,19060,868
|
|
20230706,163500,257759170,19060,19060,19060,19060,0
|
|
20230706,163400,257759170,19060,19060,19060,19060,0
|
|
20230706,163300,257759170,19060,19060,19060,19060,0
|
|
20230706,163200,257759170,19060,19060,19060,19060,0
|
|
20230706,163100,257759170,19060,19060,19060,19060,0
|
|
20230706,163000,257759170,19060,19060,19060,19060,0
|
|
20230706,162900,257759170,19060,19060,19060,19060,0
|
|
20230706,162800,257759170,19060,19060,19060,19060,0
|
|
20230706,162700,257759170,19060,19060,19060,19060,0
|
|
20230706,162600,257759170,19060,19060,19060,19060,0
|
|
20230706,162500,257759170,19060,19060,19060,19060,0
|
|
20230706,162400,257759170,19060,19060,19060,19060,0
|
|
20230706,162300,257759170,19060,19060,19060,19060,0
|
|
20230706,162200,257759170,19060,19060,19060,19060,0
|
|
20230706,162100,257759170,19060,19060,19060,19060,0
|
|
20230706,162000,257759170,19060,19060,19060,19060,0
|
|
20230706,161900,257759170,19060,19060,19060,19060,0
|
|
20230706,161800,257759170,19060,19060,19060,19060,0
|
|
20230706,161700,257759170,19060,19060,19060,19060,0
|
|
20230706,161600,257759170,19060,19060,19060,19060,0
|
|
20230706,161500,257759170,19060,19060,19060,19060,0
|
|
20230706,161400,257759170,19060,19060,19060,19060,0
|
|
20230706,161300,257759170,19060,19060,19060,19060,0
|
|
20230706,161200,257759170,19060,19060,19060,19060,0
|
|
20230706,161100,257759170,19060,19060,19060,19060,0
|
|
20230706,161000,257759170,19060,19060,19060,19060,0
|
|
20230706,160900,257759170,19060,19060,19060,19060,0
|
|
20230706,160800,257759170,19060,19060,19060,19060,0
|
|
20230706,160700,257759170,19060,19060,19060,19060,0
|
|
20230706,160600,257759170,19060,19060,19060,19060,868
|
|
20230706,160500,257759170,19060,19060,19060,19060,0
|
|
20230706,160400,257759170,19060,19060,19060,19060,0
|
|
20230706,160300,257759170,19060,19060,19060,19060,0
|
|
20230706,160200,257759170,19060,19060,19060,19060,0
|
|
20230706,160100,257759170,19060,19060,19060,19060,0
|
|
20230706,160000,257759170,19060,19060,19060,19060,0
|
|
20230706,155900,257759170,19060,19060,19060,19060,0
|
|
20230706,155800,257759170,19060,19060,19060,19060,0
|
|
20230706,155700,257759170,19060,19060,19060,19060,0
|
|
20230706,155600,257759170,19060,19060,19060,19060,0
|
|
20230706,155500,257759170,19060,19060,19060,19060,0
|
|
20230706,155400,257759170,19060,19060,19060,19060,0
|
|
20230706,155300,257759170,19060,19060,19060,19060,0
|
|
20230706,155200,257759170,19060,19060,19060,19060,0
|
|
20230706,155100,257759170,19060,19060,19060,19060,0
|
|
20230706,155000,257759170,19060,19060,19060,19060,0
|
|
20230706,154900,257759170,19060,19060,19060,19060,0
|
|
20230706,154800,257759170,19060,19060,19060,19060,0
|
|
20230706,154700,257759170,19060,19060,19060,19060,0
|
|
20230706,154600,257759170,19060,19060,19060,19060,0
|
|
20230706,154500,257759170,19060,19060,19060,19060,0
|
|
20230706,154400,257759170,19060,19060,19060,19060,0
|
|
20230706,154300,257759170,19060,19060,19060,19060,0
|
|
20230706,154200,257759170,19060,19060,19060,19060,0
|
|
20230706,154100,257759170,19060,19060,19060,19060,0
|
|
20230706,154000,257759170,19060,19060,19060,19060,0
|
|
20230706,153900,257759170,19060,19060,19060,19060,0
|
|
20230706,153800,257759170,19060,19060,19060,19060,0
|
|
20230706,153700,257759170,19060,19060,19060,19060,0
|
|
20230706,153600,257759170,19060,19060,19060,19060,868
|
|
20230706,153500,257759170,19060,19060,19060,19060,0
|
|
20230706,153400,257759170,19060,19060,19060,19060,0
|
|
20230706,153300,257759170,19060,19060,19060,19060,0
|
|
20230706,153200,257759170,19060,19060,19060,19060,0
|
|
20230706,153100,257759170,19060,19060,19060,19060,0
|
|
20230706,153000,257759170,19060,19060,19060,19060,868
|
|
20230706,152900,241215090,18820,18820,18820,18820,0
|
|
20230706,152800,241215090,18820,18820,18820,18820,0
|
|
20230706,152700,241215090,18820,18820,18820,18820,0
|
|
20230706,152600,241215090,18820,18820,18820,18820,0
|
|
20230706,152500,241215090,18820,18820,18820,18820,0
|
|
20230706,152400,241215090,18820,18820,18820,18820,0
|
|
20230706,152300,241215090,18820,18820,18820,18820,0
|
|
20230706,152200,241215090,18820,18820,18820,18820,0
|
|
20230706,152100,241215090,18820,18820,18820,18820,0
|
|
20230706,152000,241215090,18820,18820,18820,18820,0
|
|
20230706,151900,241215090,18820,18820,18820,18790,634
|
|
20230706,151800,229295070,18820,18820,18820,18820,69
|
|
20230706,151700,227996490,18820,18810,18820,18810,14
|
|
20230706,151600,227733050,18800,18800,18800,18800,3
|
|
20230706,151500,227676650,18800,18800,18800,18800,77
|
|
20230706,151400,226229050,18800,18820,18820,18800,15
|
|
20230706,151300,225946770,18820,18820,18820,18820,1
|
|
20230706,151200,225927950,18820,18820,18820,18820,5
|
|
20230706,151100,225833850,18850,18850,18850,18850,0
|
|
20230706,151000,225833850,18850,18850,18850,18850,0
|
|
20230706,150900,225833850,18850,18850,18850,18850,0
|
|
20230706,150800,225833850,18850,18850,18850,18850,0
|
|
20230706,150700,225833850,18850,18850,18850,18850,5
|
|
20230706,150600,225739600,18850,18830,18850,18830,202
|
|
20230706,150500,221933990,18800,18830,18850,18800,383
|
|
20230706,150400,214730000,18830,18840,18840,18830,234
|
|
20230706,150300,210323680,18840,18840,18840,18840,0
|
|
20230706,150200,210323680,18840,18850,18850,18840,93
|
|
20230706,150100,208571510,18850,18850,18850,18850,0
|
|
20230706,150000,208571510,18850,18850,18850,18850,0
|
|
20230706,145900,208571510,18850,18850,18850,18850,0
|
|
20230706,145800,208571510,18850,18850,18850,18850,0
|
|
20230706,145700,208571510,18850,18850,18850,18850,0
|
|
20230706,145600,208571510,18850,18850,18850,18850,56
|
|
20230706,145500,207515910,18850,18850,18850,18850,1
|
|
20230706,145400,207497060,18860,18860,18860,18860,0
|
|
20230706,145300,207497060,18860,18860,18860,18860,0
|
|
20230706,145200,207497060,18860,18860,18860,18860,1
|
|
20230706,145100,207478200,18860,18860,18860,18860,0
|
|
20230706,145000,207478200,18860,18860,18860,18860,54
|
|
20230706,144900,206459760,18860,18860,18860,18860,0
|
|
20230706,144800,206459760,18860,18860,18860,18860,0
|
|
20230706,144700,206459760,18860,18860,18860,18860,0
|
|
20230706,144600,206459760,18860,18870,18880,18860,129
|
|
20230706,144500,204026680,18870,18870,18870,18870,0
|
|
20230706,144400,204026680,18870,18870,18870,18870,0
|
|
20230706,144300,204026680,18870,18870,18870,18870,3
|
|
20230706,144200,203970070,18880,18870,18880,18870,19
|
|
20230706,144100,203611440,18860,18860,18860,18860,0
|
|
20230706,144000,203611440,18860,18860,18860,18860,0
|
|
20230706,143900,203611440,18860,18860,18860,18860,0
|
|
20230706,143800,203611440,18860,18860,18860,18860,0
|
|
20230706,143700,203611440,18860,18860,18860,18860,0
|
|
20230706,143600,203611440,18860,18860,18860,18860,0
|
|
20230706,143500,203611440,18860,18860,18860,18860,0
|
|
20230706,143400,203611440,18860,18860,18860,18860,0
|
|
20230706,143300,203611440,18860,18850,18860,18850,26
|
|
20230706,143200,203121160,18860,18860,18860,18860,0
|
|
20230706,143100,203121160,18860,18860,18860,18860,0
|
|
20230706,143000,203121160,18860,18860,18860,18860,130
|
|
20230706,142900,200669360,18870,18870,18870,18870,1
|
|
20230706,142800,200650490,18860,18860,18860,18860,0
|
|
20230706,142700,200650490,18860,18860,18860,18860,2
|
|
20230706,142600,200612770,18860,18860,18860,18860,0
|
|
20230706,142500,200612770,18860,18860,18860,18860,2
|
|
20230706,142400,200575050,18860,18860,18860,18860,0
|
|
20230706,142300,200575050,18860,18860,18860,18860,0
|
|
20230706,142200,200575050,18860,18860,18860,18860,2
|
|
20230706,142100,200537330,18860,18860,18860,18860,0
|
|
20230706,142000,200537330,18860,18860,18860,18860,7
|
|
20230706,141900,200405310,18860,18860,18860,18860,0
|
|
20230706,141800,200405310,18860,18860,18860,18860,0
|
|
20230706,141700,200405310,18860,18860,18860,18860,2
|
|
20230706,141600,200367590,18870,18870,18870,18870,0
|
|
20230706,141500,200367590,18870,18870,18870,18870,1
|
|
20230706,141400,200348720,18860,18860,18860,18860,2
|
|
20230706,141300,200311000,18870,18870,18870,18870,0
|
|
20230706,141200,200311000,18870,18870,18870,18870,0
|
|
20230706,141100,200311000,18870,18870,18870,18870,0
|
|
20230706,141000,200311000,18870,18870,18870,18870,2
|
|
20230706,140900,200273260,18870,18870,18870,18870,0
|
|
20230706,140800,200273260,18870,18870,18870,18870,0
|
|
20230706,140700,200273260,18870,18870,18870,18870,0
|
|
20230706,140600,200273260,18870,18870,18870,18870,0
|
|
20230706,140500,200273260,18870,18870,18870,18870,0
|
|
20230706,140400,200273260,18870,18870,18870,18870,0
|
|
20230706,140300,200273260,18870,18870,18870,18870,0
|
|
20230706,140200,200273260,18870,18870,18870,18870,0
|
|
20230706,140100,200273260,18870,18870,18870,18870,0
|
|
20230706,140000,200273260,18870,18870,18870,18870,0
|
|
20230706,135900,200273260,18870,18870,18870,18870,0
|
|
20230706,135800,200273260,18870,18870,18870,18870,1
|
|
20230706,135700,200254390,18860,18860,18860,18860,0
|
|
20230706,135600,200254390,18860,18860,18860,18860,0
|
|
20230706,135500,200254390,18860,18850,18860,18850,119
|
|
20230706,135400,198010230,18840,18840,18840,18840,0
|
|
20230706,135300,198010230,18840,18840,18840,18840,0
|
|
20230706,135200,198010230,18840,18840,18840,18840,0
|
|
20230706,135100,198010230,18840,18830,18840,18830,10
|
|
20230706,135000,197821840,18830,18830,18830,18830,693
|
|
20230706,134900,184772650,18840,18840,18840,18840,1
|
|
20230706,134800,184753810,18830,18830,18830,18830,0
|
|
20230706,134700,184753810,18830,18830,18830,18830,0
|
|
20230706,134600,184753810,18830,18830,18830,18830,0
|
|
20230706,134500,184753810,18830,18830,18830,18830,0
|
|
20230706,134400,184753810,18830,18830,18830,18830,0
|
|
20230706,134300,184753810,18830,18830,18830,18830,0
|
|
20230706,134200,184753810,18830,18830,18830,18830,49
|
|
20230706,134100,183831140,18830,18830,18830,18830,0
|
|
20230706,134000,183831140,18830,18830,18830,18830,0
|
|
20230706,133900,183831140,18830,18830,18830,18830,0
|
|
20230706,133800,183831140,18830,18830,18830,18830,1
|
|
20230706,133700,183812310,18830,18830,18830,18830,0
|
|
20230706,133600,183812310,18830,18840,18840,18830,82
|
|
20230706,133500,182268150,18850,18850,18850,18850,0
|
|
20230706,133400,182268150,18850,18850,18850,18850,0
|
|
20230706,133300,182268150,18850,18850,18850,18850,0
|
|
20230706,133200,182268150,18850,18850,18850,18850,0
|
|
20230706,133100,182268150,18850,18850,18850,18850,0
|
|
20230706,133000,182268150,18850,18840,18850,18830,182
|
|
20230706,132900,178837840,18840,18840,18840,18840,0
|
|
20230706,132800,178837840,18840,18840,18840,18840,2
|
|
20230706,132700,178800160,18850,18850,18850,18850,0
|
|
20230706,132600,178800160,18850,18850,18850,18850,10
|
|
20230706,132500,178611660,18860,18860,18860,18860,2
|
|
20230706,132400,178573940,18860,18860,18860,18860,1
|
|
20230706,132300,178555080,18860,18860,18860,18860,0
|
|
20230706,132200,178555080,18860,18850,18860,18850,16
|
|
20230706,132100,178253420,18850,18840,18850,18840,12
|
|
20230706,132000,178027240,18850,18850,18850,18850,0
|
|
20230706,131900,178027240,18850,18850,18850,18850,0
|
|
20230706,131800,178027240,18850,18840,18850,18840,12
|
|
20230706,131700,177801060,18840,18840,18840,18840,2
|
|
20230706,131600,177763380,18840,18850,18850,18840,92
|
|
20230706,131500,176030040,18850,18860,18860,18850,29
|
|
20230706,131400,175483300,18860,18860,18860,18860,0
|
|
20230706,131300,175483300,18860,18860,18860,18860,0
|
|
20230706,131200,175483300,18860,18860,18860,18860,2
|
|
20230706,131100,175445580,18880,18880,18880,18880,0
|
|
20230706,131000,175445580,18880,18880,18880,18880,0
|
|
20230706,130900,175445580,18880,18880,18880,18880,0
|
|
20230706,130800,175445580,18880,18880,18880,18880,0
|
|
20230706,130700,175445580,18880,18880,18880,18880,0
|
|
20230706,130600,175445580,18880,18880,18880,18880,0
|
|
20230706,130500,175445580,18880,18870,18880,18870,84
|
|
20230706,130400,173860000,18870,18870,18870,18870,46
|
|
20230706,130300,172991980,18880,18880,18880,18880,6
|
|
20230706,130200,172878700,18880,18880,18880,18880,14
|
|
20230706,130100,172614380,18880,18880,18880,18880,0
|
|
20230706,130000,172614380,18880,18880,18880,18880,20
|
|
20230706,125900,172236780,18900,18900,18900,18900,0
|
|
20230706,125800,172236780,18900,18900,18900,18900,17
|
|
20230706,125700,171915480,18900,18900,18900,18900,0
|
|
20230706,125600,171915480,18900,18900,18900,18900,0
|
|
20230706,125500,171915480,18900,18900,18900,18900,4
|
|
20230706,125400,171839880,18900,18900,18900,18900,100
|
|
20230706,125300,169949880,18900,18900,18900,18900,0
|
|
20230706,125200,169949880,18900,18900,18900,18900,0
|
|
20230706,125100,169949880,18900,18900,18900,18900,0
|
|
20230706,125000,169949880,18900,18900,18900,18900,0
|
|
20230706,124900,169949880,18900,18900,18900,18900,0
|
|
20230706,124800,169949880,18900,18900,18900,18900,0
|
|
20230706,124700,169949880,18900,18900,18900,18900,110
|
|
20230706,124600,167870880,18920,18920,18920,18920,0
|
|
20230706,124500,167870880,18920,18920,18920,18920,84
|
|
20230706,124400,166281600,18920,18920,18920,18920,1
|
|
20230706,124300,166262680,18920,18910,18920,18910,6
|
|
20230706,124200,166149210,18910,18910,18910,18910,0
|
|
20230706,124100,166149210,18910,18910,18910,18910,0
|
|
20230706,124000,166149210,18910,18910,18910,18910,96
|
|
20230706,123900,164333850,18910,18910,18910,18910,0
|
|
20230706,123800,164333850,18910,18910,18910,18910,0
|
|
20230706,123700,164333850,18910,18910,18910,18910,0
|
|
20230706,123600,164333850,18910,18910,18910,18910,0
|
|
20230706,123500,164333850,18910,18910,18910,18910,79
|
|
20230706,123400,162839960,18900,18900,18900,18900,20
|
|
20230706,123300,162461960,18910,18910,18910,18910,2
|
|
20230706,123200,162424140,18910,18910,18910,18910,2
|
|
20230706,123100,162386320,18910,18910,18910,18910,0
|
|
20230706,123000,162386320,18910,18910,18910,18910,0
|
|
20230706,122900,162386320,18910,18920,18920,18910,49
|
|
20230706,122800,161459720,18920,18920,18920,18920,2
|
|
20230706,122700,161421880,18920,18920,18920,18920,0
|
|
20230706,122600,161421880,18920,18920,18920,18920,0
|
|
20230706,122500,161421880,18920,18920,18920,18920,0
|
|
20230706,122400,161421880,18920,18920,18920,18920,0
|
|
20230706,122300,161421880,18920,18920,18920,18920,0
|
|
20230706,122200,161421880,18920,18920,18920,18920,0
|
|
20230706,122100,161421880,18920,18920,18920,18920,0
|
|
20230706,122000,161421880,18920,18930,18930,18920,300
|
|
20230706,121900,155745780,18930,18930,18930,18930,0
|
|
20230706,121800,155745780,18930,18930,18940,18930,109
|
|
20230706,121700,153682360,18930,18930,18930,18930,2
|
|
20230706,121600,153644500,18920,18920,18920,18920,0
|
|
20230706,121500,153644500,18920,18920,18920,18920,1
|
|
20230706,121400,153625580,18920,18920,18920,18920,0
|
|
20230706,121300,153625580,18920,18920,18920,18920,0
|
|
20230706,121200,153625580,18920,18920,18920,18920,20
|
|
20230706,121100,153247180,18920,18920,18920,18920,0
|
|
20230706,121000,153247180,18920,18920,18920,18920,0
|
|
20230706,120900,153247180,18920,18920,18920,18920,0
|
|
20230706,120800,153247180,18920,18920,18920,18920,0
|
|
20230706,120700,153247180,18920,18920,18920,18920,0
|
|
20230706,120600,153247180,18920,18920,18920,18920,5
|
|
20230706,120500,153152580,18910,18910,18910,18910,0
|
|
20230706,120400,153152580,18910,18910,18910,18910,2
|
|
20230706,120300,153114760,18910,18910,18910,18910,1
|
|
20230706,120200,153095850,18910,18910,18910,18910,0
|
|
20230706,120100,153095850,18910,18910,18910,18910,0
|
|
20230706,120000,153095850,18910,18910,18910,18910,7
|
|
20230706,115900,152963480,18910,18900,18910,18900,6
|
|
20230706,115800,152850050,18900,18910,18910,18900,5
|
|
20230706,115700,152755540,18910,18910,18910,18910,1
|
|
20230706,115600,152736630,18930,18900,18930,18900,15
|
|
20230706,115500,152452970,18920,18920,18920,18920,2
|
|
20230706,115400,152415130,18930,18940,18960,18930,12
|
|
20230706,115300,152187770,18930,18930,18930,18930,6
|
|
20230706,115200,152074190,18930,18940,18940,18930,5
|
|
20230706,115100,151979520,18960,18970,18970,18950,319
|
|
20230706,115000,145930280,18970,18970,18970,18970,0
|
|
20230706,114900,145930280,18970,18970,18970,18970,1
|
|
20230706,114800,145911310,18980,18980,18980,18980,8
|
|
20230706,114700,145759470,18980,18980,18980,18980,6
|
|
20230706,114600,145645590,18980,18980,18980,18980,0
|
|
20230706,114500,145645590,18980,18980,18980,18980,0
|
|
20230706,114400,145645590,18980,18980,18980,18980,8
|
|
20230706,114300,145493750,18980,18980,18980,18980,13
|
|
20230706,114200,145247010,18980,18980,18980,18980,0
|
|
20230706,114100,145247010,18980,18980,18980,18980,1
|
|
20230706,114000,145228030,18980,18980,18980,18980,9
|
|
20230706,113900,145057210,18980,18980,18980,18980,11
|
|
20230706,113800,144848430,18980,18980,18980,18980,0
|
|
20230706,113700,144848430,18980,18980,18980,18980,1
|
|
20230706,113600,144829450,18980,18980,18980,18980,8
|
|
20230706,113500,144677610,18980,18980,18980,18980,7
|
|
20230706,113400,144544750,18980,18980,18980,18980,0
|
|
20230706,113300,144544750,18980,18980,18980,18980,0
|
|
20230706,113200,144544750,18980,18980,18980,18980,11
|
|
20230706,113100,144335970,18980,18980,18980,18980,6
|
|
20230706,113000,144222090,18980,18980,18980,18980,2
|
|
20230706,112900,144184130,18980,18980,18980,18980,0
|
|
20230706,112800,144184130,18980,18980,18980,18980,6
|
|
20230706,112700,144070250,18980,18980,18980,18980,8
|
|
20230706,112600,143918410,18960,18960,18960,18960,0
|
|
20230706,112500,143918410,18960,18960,18960,18960,0
|
|
20230706,112400,143918410,18960,18980,18980,18960,4
|
|
20230706,112300,143842540,18980,18930,19050,18930,305
|
|
20230706,112200,138047320,18970,18880,19060,18880,640
|
|
20230706,112100,125891880,18890,18900,18900,18890,42
|
|
20230706,112000,125098090,18900,18900,18900,18900,9
|
|
20230706,111900,124927990,18910,18910,18910,18910,189
|
|
20230706,111800,121354000,18920,18920,18920,18920,0
|
|
20230706,111700,121354000,18920,18910,18920,18910,12
|
|
20230706,111600,121126970,18910,18910,18910,18910,57
|
|
20230706,111500,120049100,18910,18920,18920,18910,26
|
|
20230706,111400,119557200,18920,18920,18920,18920,0
|
|
20230706,111300,119557200,18920,18920,18920,18920,1
|
|
20230706,111200,119538280,18920,18910,18920,18910,10
|
|
20230706,111100,119349130,18910,18910,18910,18910,9
|
|
20230706,111000,119178940,18910,18910,18910,18910,1
|
|
20230706,110900,119160030,18910,18910,18910,18910,1
|
|
20230706,110800,119141120,18910,18910,18910,18910,4
|
|
20230706,110700,119065480,18910,18910,18910,18910,9
|
|
20230706,110600,118895290,18920,18920,18920,18920,0
|
|
20230706,110500,118895290,18920,18920,18920,18920,1
|
|
20230706,110400,118876370,18940,18910,18940,18910,16
|
|
20230706,110300,118573540,18910,18910,18920,18910,17
|
|
20230706,110200,118252000,18910,18910,18910,18910,1
|
|
20230706,110100,118233090,18910,18910,18910,18910,1
|
|
20230706,110000,118214180,18910,18910,18910,18910,6
|
|
20230706,105900,118100720,18910,18920,18920,18910,8
|
|
20230706,105800,117949400,18950,18950,18950,18950,0
|
|
20230706,105700,117949400,18950,18950,18950,18950,61
|
|
20230706,105600,116793450,18950,18950,18950,18950,5
|
|
20230706,105500,116698700,18950,18950,18950,18950,9
|
|
20230706,105400,116528150,18950,18950,18950,18950,3
|
|
20230706,105300,116471300,18950,18970,18970,18950,416
|
|
20230706,105200,108582230,18970,18970,18970,18970,3
|
|
20230706,105100,108525320,18970,18970,18970,18970,6
|
|
20230706,105000,108411500,18980,18920,18980,18920,202
|
|
20230706,104900,104583860,18910,18910,18910,18910,2
|
|
20230706,104800,104546040,18910,18920,18920,18910,3
|
|
20230706,104700,104489290,18920,18910,18920,18910,10
|
|
20230706,104600,104300160,18910,18920,18920,18910,5
|
|
20230706,104500,104205570,18910,18920,18920,18910,3
|
|
20230706,104400,104148830,18920,18920,18920,18920,5
|
|
20230706,104300,104054230,18920,18920,18920,18920,7
|
|
20230706,104200,103921790,18920,18920,18920,18920,1
|
|
20230706,104100,103902870,18920,18950,18950,18920,4
|
|
20230706,104000,103827120,19060,18920,19060,18920,22
|
|
20230706,103900,103410410,18920,18930,18930,18920,8
|
|
20230706,103800,103258980,18930,18940,18950,18930,6
|
|
20230706,103700,103145350,18930,18940,18940,18930,305
|
|
20230706,103600,97371100,18940,18940,18940,18940,5
|
|
20230706,103500,97276400,18940,18940,18940,18940,22
|
|
20230706,103400,96859720,18940,18940,18940,18940,11
|
|
20230706,103300,96651380,18950,18960,18960,18950,95
|
|
20230706,103200,94851100,18950,18950,18950,18950,5
|
|
20230706,103100,94756350,18950,18960,18960,18950,197
|
|
20230706,103000,91021310,18960,18970,18970,18960,2
|
|
20230706,102900,90983380,18990,18970,18990,18970,10
|
|
20230706,102800,90793600,18960,18960,18960,18960,15
|
|
20230706,102700,90509200,18960,18960,18960,18960,3
|
|
20230706,102600,90452320,18960,18940,18980,18940,9
|
|
20230706,102500,90281600,18940,18950,18960,18940,48
|
|
20230706,102400,89372030,18940,18940,18940,18940,5
|
|
20230706,102300,89277330,18950,18960,18960,18950,2
|
|
20230706,102200,89239420,18980,19010,19010,18980,4
|
|
20230706,102100,89163450,19070,19070,19070,19070,0
|
|
20230706,102000,89163450,19070,19010,19070,19010,6
|
|
20230706,101900,89049180,19050,19040,19070,19010,26
|
|
20230706,101800,88554240,19050,18930,19060,18930,72
|
|
20230706,101700,87188370,18930,18930,18940,18930,104
|
|
20230706,101600,85219620,18940,18940,18940,18940,9
|
|
20230706,101500,85049160,18940,18930,18940,18930,169
|
|
20230706,101400,81849910,18930,18930,18930,18930,3
|
|
20230706,101300,81793120,18940,18940,18940,18940,9
|
|
20230706,101200,81622660,18940,18950,18950,18940,4
|
|
20230706,101100,81546880,18950,18950,18950,18950,8
|
|
20230706,101000,81395280,18950,18950,18950,18950,8
|
|
20230706,100900,81243680,18950,18960,18960,18950,12
|
|
20230706,100800,81016170,18960,18960,18960,18960,5
|
|
20230706,100700,80921370,18960,18960,18960,18960,2
|
|
20230706,100600,80883450,18960,18960,18960,18960,3
|
|
20230706,100500,80826570,18960,18960,18960,18960,1
|
|
20230706,100400,80807610,19010,18960,19020,18960,17
|
|
20230706,100300,80484920,18960,19030,19030,18960,10
|
|
20230706,100200,80295190,19050,19060,19060,18990,55
|
|
20230706,100100,79247620,19050,19030,19060,19000,12
|
|
20230706,100000,79019140,19020,18980,19020,18970,7
|
|
20230706,095900,78886180,19030,18980,19030,18970,309
|
|
20230706,095800,73011650,18980,19010,19010,18980,4
|
|
20230706,095700,72935670,19020,19020,19020,19020,0
|
|
20230706,095600,72935670,19020,19020,19020,19020,55
|
|
20230706,095500,71889570,19030,19030,19070,19030,50
|
|
20230706,095400,70937030,19030,19020,19070,18940,459
|
|
20230706,095300,62214910,19030,18880,19060,18880,201
|
|
20230706,095200,58387630,18870,18880,18880,18870,4
|
|
20230706,095100,58312140,18900,18930,18930,18900,7
|
|
20230706,095000,58179710,19060,18850,19060,18850,742
|
|
20230706,094900,44055050,18850,18850,18850,18850,3
|
|
20230706,094800,43998500,18850,18850,18850,18850,6
|
|
20230706,094700,43885400,18860,18860,18860,18860,7
|
|
20230706,094600,43753380,18860,18860,18870,18860,3
|
|
20230706,094500,43696790,18860,18860,18860,18860,4
|
|
20230706,094400,43621350,18860,18860,18860,18860,4
|
|
20230706,094300,43545910,18860,18850,18860,18850,6
|
|
20230706,094200,43432770,18920,18880,18920,18870,12
|
|
20230706,094100,43205820,18920,18980,18990,18920,22
|
|
20230706,094000,42788710,19000,18850,19000,18850,14
|
|
20230706,093900,42524440,18850,18850,18850,18850,12
|
|
20230706,093800,42298240,18850,18850,18850,18850,4
|
|
20230706,093700,42222840,18850,18850,18850,18850,2
|
|
20230706,093600,42185140,18850,18850,18850,18850,6
|
|
20230706,093500,42072040,18850,18850,18850,18850,10
|
|
20230706,093400,41883540,18840,18840,18840,18840,1
|
|
20230706,093300,41864700,18840,18840,18840,18840,4
|
|
20230706,093200,41789340,18840,18840,18840,18840,7
|
|
20230706,093100,41657460,18840,18840,18840,18840,6
|
|
20230706,093000,41544420,18840,18840,18840,18840,2
|
|
20230706,092900,41506740,18840,18840,18840,18840,6
|
|
20230706,092800,41393700,18840,18850,18850,18840,8
|
|
20230706,092700,41242950,18850,18850,18850,18850,3
|
|
20230706,092600,41186400,18850,18850,18850,18850,1
|
|
20230706,092500,41167550,18850,18850,18850,18850,2
|
|
20230706,092400,41129850,18900,18860,18900,18850,28
|
|
20230706,092300,40601780,18860,18850,18920,18850,12
|
|
20230706,092200,40375390,18840,18830,18840,18830,6
|
|
20230706,092100,40262380,18830,18830,18830,18830,2
|
|
20230706,092000,40224720,18830,18830,18830,18830,8
|
|
20230706,091900,40074080,18830,18840,18840,18830,10
|
|
20230706,091800,39885770,18850,18820,18850,18820,40
|
|
20230706,091700,39131800,18820,18850,18850,18820,200
|
|
20230706,091600,35362140,18850,18850,18850,18850,8
|
|
20230706,091500,35211340,18850,18860,18860,18850,12
|
|
20230706,091400,34985090,18860,18860,18860,18860,0
|
|
20230706,091300,34985090,18860,18870,18880,18860,57
|
|
20230706,091200,33910000,18860,18860,18870,18860,205
|
|
20230706,091100,30041690,18860,18880,18880,18860,143
|
|
20230706,091000,27342860,18880,18880,18880,18880,294
|
|
20230706,090900,21792140,18880,18890,18890,18880,108
|
|
20230706,090800,19752030,18890,18900,18900,18890,42
|
|
20230706,090700,18958500,18910,18920,18920,18910,339
|
|
20230706,090600,12546820,18910,18910,18910,18910,1
|
|
20230706,090500,12527910,18920,18920,18920,18910,573
|
|
20230706,090400,1686760,18920,18930,18930,18920,45
|
|
20230706,090300,834930,18930,18930,18930,18930,2
|
|
20230706,090200,797070,18930,18930,18930,18930,1
|
|
20230706,090100,778140,18930,18930,18930,18930,18
|
|
20230706,090000,437400,18930,19020,19040,18930,23
|