573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183000,969337000,16940,16940,16940,16940,391
|
|
20230619,182900,969337000,16940,16940,16940,16940,0
|
|
20230619,182800,969337000,16940,16940,16940,16940,0
|
|
20230619,182700,969337000,16940,16940,16940,16940,0
|
|
20230619,182600,969337000,16940,16940,16940,16940,0
|
|
20230619,182500,969337000,16940,16940,16940,16940,0
|
|
20230619,182400,969337000,16940,16940,16940,16940,0
|
|
20230619,182300,969337000,16940,16940,16940,16940,0
|
|
20230619,182200,969337000,16940,16940,16940,16940,0
|
|
20230619,182100,969337000,16940,16940,16940,16940,0
|
|
20230619,182000,969337000,16940,16940,16940,16940,0
|
|
20230619,181900,969337000,16940,16940,16940,16940,0
|
|
20230619,181800,969337000,16940,16940,16940,16940,0
|
|
20230619,181700,969337000,16940,16940,16940,16940,0
|
|
20230619,181600,969337000,16940,16940,16940,16940,0
|
|
20230619,181500,969337000,16940,16940,16940,16940,0
|
|
20230619,181400,969337000,16940,16940,16940,16940,0
|
|
20230619,181300,969337000,16940,16940,16940,16940,0
|
|
20230619,181200,969337000,16940,16940,16940,16940,0
|
|
20230619,181100,969337000,16940,16940,16940,16940,0
|
|
20230619,181000,969337000,16940,16940,16940,16940,0
|
|
20230619,180900,969337000,16940,16940,16940,16940,0
|
|
20230619,180800,969337000,16940,16940,16940,16940,0
|
|
20230619,180700,969337000,16940,16940,16940,16940,0
|
|
20230619,180600,969337000,16940,16940,16940,16940,0
|
|
20230619,180500,969337000,16940,16940,16940,16940,0
|
|
20230619,180400,969337000,16940,16940,16940,16940,0
|
|
20230619,180300,969337000,16940,16940,16940,16940,0
|
|
20230619,180200,969337000,16940,16940,16940,16940,0
|
|
20230619,180100,969337000,16940,16940,16940,16940,0
|
|
20230619,180000,969337000,16940,16940,16940,16940,391
|
|
20230619,175900,969337000,16940,16940,16940,16940,0
|
|
20230619,175800,969337000,16940,16940,16940,16940,0
|
|
20230619,175700,969337000,16940,16940,16940,16940,0
|
|
20230619,175600,969337000,16940,16940,16940,16940,0
|
|
20230619,175500,969337000,16940,16940,16940,16940,0
|
|
20230619,175400,969337000,16940,16940,16940,16940,0
|
|
20230619,175300,969337000,16940,16940,16940,16940,0
|
|
20230619,175200,969337000,16940,16940,16940,16940,0
|
|
20230619,175100,969337000,16940,16940,16940,16940,0
|
|
20230619,175000,969337000,16940,16940,16940,16940,0
|
|
20230619,174900,969337000,16940,16940,16940,16940,0
|
|
20230619,174800,969337000,16940,16940,16940,16940,0
|
|
20230619,174700,969337000,16940,16940,16940,16940,0
|
|
20230619,174600,969337000,16940,16940,16940,16940,0
|
|
20230619,174500,969337000,16940,16940,16940,16940,0
|
|
20230619,174400,969337000,16940,16940,16940,16940,0
|
|
20230619,174300,969337000,16940,16940,16940,16940,0
|
|
20230619,174200,969337000,16940,16940,16940,16940,0
|
|
20230619,174100,969337000,16940,16940,16940,16940,0
|
|
20230619,174000,969337000,16940,16940,16940,16940,0
|
|
20230619,173900,969337000,16940,16940,16940,16940,0
|
|
20230619,173800,969337000,16940,16940,16940,16940,0
|
|
20230619,173700,969337000,16940,16940,16940,16940,0
|
|
20230619,173600,969337000,16940,16940,16940,16940,0
|
|
20230619,173500,969337000,16940,16940,16940,16940,0
|
|
20230619,173400,969337000,16940,16940,16940,16940,0
|
|
20230619,173300,969337000,16940,16940,16940,16940,0
|
|
20230619,173200,969337000,16940,16940,16940,16940,0
|
|
20230619,173100,969337000,16940,16940,16940,16940,0
|
|
20230619,173000,969337000,16940,16940,16940,16940,391
|
|
20230619,172900,969337000,16940,16940,16940,16940,0
|
|
20230619,172800,969337000,16940,16940,16940,16940,0
|
|
20230619,172700,969337000,16940,16940,16940,16940,0
|
|
20230619,172600,969337000,16940,16940,16940,16940,0
|
|
20230619,172500,969337000,16940,16940,16940,16940,0
|
|
20230619,172400,969337000,16940,16940,16940,16940,0
|
|
20230619,172300,969337000,16940,16940,16940,16940,0
|
|
20230619,172200,969337000,16940,16940,16940,16940,0
|
|
20230619,172100,969337000,16940,16940,16940,16940,0
|
|
20230619,172000,969337000,16940,16940,16940,16940,0
|
|
20230619,171900,969337000,16940,16940,16940,16940,0
|
|
20230619,171800,969337000,16940,16940,16940,16940,0
|
|
20230619,171700,969337000,16940,16940,16940,16940,0
|
|
20230619,171600,969337000,16940,16940,16940,16940,0
|
|
20230619,171500,969337000,16940,16940,16940,16940,0
|
|
20230619,171400,969337000,16940,16940,16940,16940,0
|
|
20230619,171300,969337000,16940,16940,16940,16940,0
|
|
20230619,171200,969337000,16940,16940,16940,16940,0
|
|
20230619,171100,969337000,16940,16940,16940,16940,0
|
|
20230619,171000,969337000,16940,16940,16940,16940,0
|
|
20230619,170900,969337000,16940,16940,16940,16940,0
|
|
20230619,170800,969337000,16940,16940,16940,16940,0
|
|
20230619,170700,969337000,16940,16940,16940,16940,0
|
|
20230619,170600,969337000,16940,16940,16940,16940,0
|
|
20230619,170500,969337000,16940,16940,16940,16940,0
|
|
20230619,170400,969337000,16940,16940,16940,16940,0
|
|
20230619,170300,969337000,16940,16940,16940,16940,0
|
|
20230619,170200,969337000,16940,16940,16940,16940,0
|
|
20230619,170100,969337000,16940,16940,16940,16940,0
|
|
20230619,170000,969337000,16940,16940,16940,16940,391
|
|
20230619,165900,969337000,16940,16940,16940,16940,0
|
|
20230619,165800,969337000,16940,16940,16940,16940,0
|
|
20230619,165700,969337000,16940,16940,16940,16940,0
|
|
20230619,165600,969337000,16940,16940,16940,16940,0
|
|
20230619,165500,969337000,16940,16940,16940,16940,0
|
|
20230619,165400,969337000,16940,16940,16940,16940,0
|
|
20230619,165300,969337000,16940,16940,16940,16940,0
|
|
20230619,165200,969337000,16940,16940,16940,16940,0
|
|
20230619,165100,969337000,16940,16940,16940,16940,0
|
|
20230619,165000,969337000,16940,16940,16940,16940,0
|
|
20230619,164900,969337000,16940,16940,16940,16940,0
|
|
20230619,164800,969337000,16940,16940,16940,16940,0
|
|
20230619,164700,969337000,16940,16940,16940,16940,0
|
|
20230619,164600,969337000,16940,16940,16940,16940,0
|
|
20230619,164500,969337000,16940,16940,16940,16940,0
|
|
20230619,164400,969337000,16940,16940,16940,16940,0
|
|
20230619,164300,969337000,16940,16940,16940,16940,0
|
|
20230619,164200,969337000,16940,16940,16940,16940,0
|
|
20230619,164100,969337000,16940,16940,16940,16940,0
|
|
20230619,164000,969337000,16940,16940,16940,16940,0
|
|
20230619,163900,969337000,16940,16940,16940,16940,0
|
|
20230619,163800,969337000,16940,16940,16940,16940,0
|
|
20230619,163700,969337000,16940,16940,16940,16940,0
|
|
20230619,163600,969337000,16940,16940,16940,16940,0
|
|
20230619,163500,969337000,16940,16940,16940,16940,0
|
|
20230619,163400,969337000,16940,16940,16940,16940,0
|
|
20230619,163300,969337000,16940,16940,16940,16940,0
|
|
20230619,163200,969337000,16940,16940,16940,16940,0
|
|
20230619,163100,969337000,16940,16940,16940,16940,0
|
|
20230619,163000,969337000,16940,16940,16940,16940,391
|
|
20230619,162900,969337000,16940,16940,16940,16940,0
|
|
20230619,162800,969337000,16940,16940,16940,16940,0
|
|
20230619,162700,969337000,16940,16940,16940,16940,0
|
|
20230619,162600,969337000,16940,16940,16940,16940,0
|
|
20230619,162500,969337000,16940,16940,16940,16940,0
|
|
20230619,162400,969337000,16940,16940,16940,16940,0
|
|
20230619,162300,969337000,16940,16940,16940,16940,0
|
|
20230619,162200,969337000,16940,16940,16940,16940,0
|
|
20230619,162100,969337000,16940,16940,16940,16940,0
|
|
20230619,162000,969337000,16940,16940,16940,16940,0
|
|
20230619,161900,969337000,16940,16940,16940,16940,0
|
|
20230619,161800,969337000,16940,16940,16940,16940,0
|
|
20230619,161700,969337000,16940,16940,16940,16940,0
|
|
20230619,161600,969337000,16940,16940,16940,16940,0
|
|
20230619,161500,969337000,16940,16940,16940,16940,0
|
|
20230619,161400,969337000,16940,16940,16940,16940,0
|
|
20230619,161300,969337000,16940,16940,16940,16940,0
|
|
20230619,161200,969337000,16940,16940,16940,16940,0
|
|
20230619,161100,969337000,16940,16940,16940,16940,0
|
|
20230619,161000,969337000,16940,16940,16940,16940,0
|
|
20230619,160900,969337000,16940,16940,16940,16940,0
|
|
20230619,160800,969337000,16940,16940,16940,16940,0
|
|
20230619,160700,969337000,16940,16940,16940,16940,0
|
|
20230619,160600,969337000,16940,16940,16940,16940,0
|
|
20230619,160500,969337000,16940,16940,16940,16940,0
|
|
20230619,160400,969337000,16940,16940,16940,16940,0
|
|
20230619,160300,969337000,16940,16940,16940,16940,0
|
|
20230619,160200,969337000,16940,16940,16940,16940,0
|
|
20230619,160100,969337000,16940,16940,16940,16940,0
|
|
20230619,160000,969337000,16940,16940,16940,16940,391
|
|
20230619,155900,969337000,16940,16940,16940,16940,0
|
|
20230619,155800,969337000,16940,16940,16940,16940,0
|
|
20230619,155700,969337000,16940,16940,16940,16940,0
|
|
20230619,155600,969337000,16940,16940,16940,16940,0
|
|
20230619,155500,969337000,16940,16940,16940,16940,0
|
|
20230619,155400,969337000,16940,16940,16940,16940,0
|
|
20230619,155300,969337000,16940,16940,16940,16940,0
|
|
20230619,155200,969337000,16940,16940,16940,16940,0
|
|
20230619,155100,969337000,16940,16940,16940,16940,0
|
|
20230619,155000,969337000,16940,16940,16940,16940,0
|
|
20230619,154900,969337000,16940,16940,16940,16940,0
|
|
20230619,154800,969337000,16940,16940,16940,16940,0
|
|
20230619,154700,969337000,16940,16940,16940,16940,0
|
|
20230619,154600,969337000,16940,16940,16940,16940,0
|
|
20230619,154500,969337000,16940,16940,16940,16940,0
|
|
20230619,154400,969337000,16940,16940,16940,16940,0
|
|
20230619,154300,969337000,16940,16940,16940,16940,0
|
|
20230619,154200,969337000,16940,16940,16940,16940,0
|
|
20230619,154100,969337000,16940,16940,16940,16940,0
|
|
20230619,154000,969337000,16940,16940,16940,16940,0
|
|
20230619,153900,969337000,16940,16940,16940,16940,0
|
|
20230619,153800,969337000,16940,16940,16940,16940,0
|
|
20230619,153700,969337000,16940,16940,16940,16940,0
|
|
20230619,153600,969337000,16940,16940,16940,16940,0
|
|
20230619,153500,969337000,16940,16940,16940,16940,0
|
|
20230619,153400,969337000,16940,16940,16940,16940,0
|
|
20230619,153300,969337000,16940,16940,16940,16940,0
|
|
20230619,153200,969337000,16940,16940,16940,16940,0
|
|
20230619,153100,969337000,16940,16940,16940,16940,0
|
|
20230619,153000,969337000,16940,16940,16940,16940,782
|
|
20230619,152900,962713460,16960,16960,16960,16960,0
|
|
20230619,152800,962713460,16960,16960,16960,16960,0
|
|
20230619,152700,962713460,16960,16960,16960,16960,0
|
|
20230619,152600,962713460,16960,16960,16960,16960,0
|
|
20230619,152500,962713460,16960,16960,16960,16960,0
|
|
20230619,152400,962713460,16960,16960,16960,16960,0
|
|
20230619,152300,962713460,16960,16960,16960,16960,0
|
|
20230619,152200,962713460,16960,16960,16960,16960,0
|
|
20230619,152100,962713460,16960,16960,16960,16960,0
|
|
20230619,152000,962713460,16960,16960,16960,16960,0
|
|
20230619,151900,962713460,16960,17020,17020,16960,13
|
|
20230619,151800,962492500,17000,17010,17020,17000,90
|
|
20230619,151700,960961570,17020,17010,17020,16970,148
|
|
20230619,151600,958444780,16970,16970,16970,16970,19
|
|
20230619,151500,958122350,17010,16970,17010,16970,68
|
|
20230619,151400,956966270,16970,16960,16970,16960,2
|
|
20230619,151300,956932340,16970,16980,16980,16970,100
|
|
20230619,151200,955234740,16980,16990,16990,16980,72
|
|
20230619,151100,954011540,16990,16980,16990,16980,42
|
|
20230619,151000,953297980,16990,16980,16990,16980,122
|
|
20230619,150900,951225480,16980,16980,16980,16980,14
|
|
20230619,150800,950987760,16990,16980,16990,16980,94
|
|
20230619,150700,949391100,16990,16990,16990,16990,0
|
|
20230619,150600,949391100,16990,16980,16990,16960,136
|
|
20230619,150500,947081810,16970,16990,17020,16970,31
|
|
20230619,150400,946554640,17000,17010,17010,17000,65
|
|
20230619,150300,945449390,17010,17000,17010,17000,71
|
|
20230619,150200,944241710,17000,17010,17010,17000,64
|
|
20230619,150100,943153460,17010,17010,17010,17010,40
|
|
20230619,150000,942473060,17010,17010,17010,17010,35
|
|
20230619,145900,941877710,17010,17010,17010,17010,105
|
|
20230619,145800,940091660,17010,17010,17010,17010,0
|
|
20230619,145700,940091660,17010,17010,17010,17010,95
|
|
20230619,145600,938475710,17000,17000,17010,17000,105
|
|
20230619,145500,936690450,17000,17000,17000,17000,55
|
|
20230619,145400,935755450,17010,17010,17010,17010,40
|
|
20230619,145300,935075050,17000,17000,17000,17000,25
|
|
20230619,145200,934650050,17010,17000,17010,17000,148
|
|
20230619,145100,932133760,17010,16960,17010,16960,3031
|
|
20230619,145000,880606750,16960,16990,17000,16960,103
|
|
20230619,144900,878857220,16970,16970,16980,16970,73
|
|
20230619,144800,877617760,16960,16960,16960,16960,165
|
|
20230619,144700,874819360,16960,16960,16960,16960,95
|
|
20230619,144600,873208160,16960,16940,16960,16940,4
|
|
20230619,144500,873140370,16930,16930,16930,16930,107
|
|
20230619,144400,871328860,16930,16930,16930,16930,0
|
|
20230619,144300,871328860,16930,16930,16930,16930,44
|
|
20230619,144200,870583940,16920,16920,16920,16920,157
|
|
20230619,144100,867927500,16910,16910,16910,16910,3
|
|
20230619,144000,867876770,16920,16910,16920,16910,66
|
|
20230619,143900,866760060,16920,16920,16920,16890,432
|
|
20230619,143800,859460280,16920,16920,16920,16920,25
|
|
20230619,143700,859037280,16960,16920,16960,16900,1552
|
|
20230619,143600,832751480,16940,16940,16940,16900,1843
|
|
20230619,143500,801532750,17000,17000,17000,17000,79
|
|
20230619,143400,800189750,17000,17000,17000,16940,58
|
|
20230619,143300,799203930,17000,17000,17000,17000,40
|
|
20230619,143200,798523930,17000,16990,17000,16990,115
|
|
20230619,143100,796569870,16940,16970,16980,16940,402
|
|
20230619,143000,789744620,16980,16980,16980,16980,26
|
|
20230619,142900,789303140,16980,16980,16980,16980,109
|
|
20230619,142800,787452320,16980,16980,16980,16980,40
|
|
20230619,142700,786773120,16980,16980,16980,16980,55
|
|
20230619,142600,785839220,16980,16980,16980,16980,99
|
|
20230619,142500,784158200,16990,16990,17000,16950,1759
|
|
20230619,142400,754267490,16990,16990,16990,16990,30
|
|
20230619,142300,753757790,16990,16990,16990,16990,25
|
|
20230619,142200,753333040,16990,16990,16990,16990,79
|
|
20230619,142100,751990830,16990,16990,16990,16990,94
|
|
20230619,142000,750393770,16940,16950,16950,16940,20
|
|
20230619,141900,750054940,16990,16990,16990,16990,96
|
|
20230619,141800,748423900,16990,16970,16990,16970,81
|
|
20230619,141700,747048240,16980,16980,16980,16980,25
|
|
20230619,141600,746623740,16980,16980,16980,16980,30
|
|
20230619,141500,746114340,16980,16980,16980,16980,104
|
|
20230619,141400,744348420,16980,16980,16980,16980,69
|
|
20230619,141300,743176800,16980,16980,16980,16980,1
|
|
20230619,141200,743159820,16990,16980,16990,16980,140
|
|
20230619,141100,740782010,16940,16990,16990,16940,79
|
|
20230619,141000,739440250,16990,16990,16990,16990,28
|
|
20230619,140900,738964530,16990,16970,16990,16970,73
|
|
20230619,140800,737724710,16980,16980,16980,16980,65
|
|
20230619,140700,736621010,16980,16980,16980,16980,40
|
|
20230619,140600,735941810,16990,16990,16990,16940,310
|
|
20230619,140500,730687460,16980,16940,16980,16940,80
|
|
20230619,140400,729329100,16980,16980,16980,16980,96
|
|
20230619,140300,727699020,16930,16930,16930,16930,3
|
|
20230619,140200,727648230,16990,16980,16990,16980,106
|
|
20230619,140100,725847710,16960,16960,16960,16960,72
|
|
20230619,140000,724626590,16960,16960,16960,16960,25
|
|
20230619,135900,724202590,16960,16960,16960,16960,0
|
|
20230619,135800,724202590,16960,16960,16960,16960,135
|
|
20230619,135700,721912990,16960,16950,16960,16950,67
|
|
20230619,135600,720776680,16960,16960,16960,16960,30
|
|
20230619,135500,720267880,16960,17000,17000,16940,334
|
|
20230619,135400,714603150,17000,17000,17000,17000,40
|
|
20230619,135300,713923150,17000,16960,17000,16960,56
|
|
20230619,135200,712971190,17000,17000,17000,17000,39
|
|
20230619,135100,712308190,17000,17000,17000,17000,94
|
|
20230619,135000,710710190,17000,17000,17000,17000,40
|
|
20230619,134900,710030190,17000,17000,17000,17000,25
|
|
20230619,134800,709605190,17000,17000,17000,17000,110
|
|
20230619,134700,707735190,16950,17000,17000,16950,116
|
|
20230619,134600,705765740,17000,17000,17000,17000,30
|
|
20230619,134500,705255740,17000,17000,17000,16950,67
|
|
20230619,134400,704116790,17000,17000,17000,17000,137
|
|
20230619,134300,701787790,17000,16990,17000,16990,4070
|
|
20230619,134200,632598080,17000,17000,17000,17000,25
|
|
20230619,134100,632173080,17000,16990,17000,16990,79
|
|
20230619,134000,630830480,16990,17000,17000,16990,95
|
|
20230619,133900,629216030,17000,17000,17000,17000,0
|
|
20230619,133800,629216030,17000,16990,17000,16990,205
|
|
20230619,133700,625732430,16990,16990,16990,16990,40
|
|
20230619,133600,625052830,16990,16990,16990,16990,65
|
|
20230619,133500,623948480,16990,16990,16990,16990,68
|
|
20230619,133400,622793160,17000,17000,17000,16950,103
|
|
20230619,133300,621042910,17000,17000,17000,17000,70
|
|
20230619,133200,619852910,16950,17000,17000,16950,26
|
|
20230619,133100,619410960,17000,17000,17000,17000,39
|
|
20230619,133000,618747960,17000,17000,17000,17000,95
|
|
20230619,132900,617132960,17000,17000,17000,17000,109
|
|
20230619,132800,615279960,16950,16990,16990,16950,95
|
|
20230619,132700,613666910,16990,16990,16990,16990,65
|
|
20230619,132600,612562560,16990,16990,16990,16990,40
|
|
20230619,132500,611882960,16990,16990,16990,16990,94
|
|
20230619,132400,610285900,17000,17000,17000,17000,0
|
|
20230619,132300,610285900,17000,17000,17000,16940,119
|
|
20230619,132200,608263730,17000,17000,17000,17000,30
|
|
20230619,132100,607753730,17000,17000,17000,17000,64
|
|
20230619,132000,606665730,16940,17000,17000,16940,80
|
|
20230619,131900,605306390,16990,16990,16990,16990,65
|
|
20230619,131800,604202040,16980,16980,16980,16980,40
|
|
20230619,131700,603522840,16980,16980,16980,16980,55
|
|
20230619,131600,602588940,16950,16950,16950,16950,80
|
|
20230619,131500,601232940,16950,16980,16990,16950,95
|
|
20230619,131400,599619320,16990,16990,16990,16990,0
|
|
20230619,131300,599619320,16990,16990,16990,16990,65
|
|
20230619,131200,598514970,16940,16980,16980,16940,71
|
|
20230619,131100,597309470,16980,16980,16980,16980,40
|
|
20230619,131000,596630270,16980,16970,16980,16970,95
|
|
20230619,130900,595017570,16970,16970,16970,16970,41
|
|
20230619,130800,594321800,16970,16970,16970,16970,65
|
|
20230619,130700,593218750,16970,16950,16970,16950,31
|
|
20230619,130600,592692700,16950,16950,16950,16950,65
|
|
20230619,130500,591590950,16950,16950,16950,16950,43
|
|
20230619,130400,590862100,16960,16960,16960,16950,95
|
|
20230619,130300,589251550,16950,16960,16960,16950,288
|
|
20230619,130200,584369450,16960,16970,16990,16960,95
|
|
20230619,130100,582756950,16970,16950,16970,16950,40
|
|
20230619,130000,582078170,16970,16940,16970,16940,35
|
|
20230619,125900,581484520,17000,17000,17000,17000,70
|
|
20230619,125800,580294520,16970,16970,16970,16950,114
|
|
20230619,125700,578360060,16970,16940,16970,16940,52
|
|
20230619,125600,577478710,16940,17010,17010,16940,87
|
|
20230619,125500,576002130,17010,16950,17010,16950,262
|
|
20230619,125400,571559580,17010,17010,17010,17010,69
|
|
20230619,125300,570385890,17010,17010,17010,17010,26
|
|
20230619,125200,569943630,16950,17000,17010,16950,102
|
|
20230619,125100,568212970,17000,17000,17000,17000,104
|
|
20230619,125000,566444970,16910,16910,16910,16910,5
|
|
20230619,124900,566360420,17000,17000,17000,17000,3094
|
|
20230619,124800,513762420,16960,16960,16960,16960,80
|
|
20230619,124700,512405620,16900,16940,16940,16900,72
|
|
20230619,124600,511187720,16940,16940,16940,16940,31
|
|
20230619,124500,510662580,16940,16960,16960,16940,111
|
|
20230619,124400,508780940,16940,16940,16940,16940,68
|
|
20230619,124300,507629020,16940,16940,16940,16940,25
|
|
20230619,124200,507205520,16940,16940,16940,16940,40
|
|
20230619,124100,506527920,16940,16920,16940,16920,109
|
|
20230619,124000,504681480,16920,16940,16940,16920,92
|
|
20230619,123900,503123840,16940,16940,16940,16940,30
|
|
20230619,123800,502615640,16940,16940,16940,16930,316
|
|
20230619,123700,497262700,16940,16940,16940,16940,40
|
|
20230619,123600,496585100,16940,16940,16940,16940,55
|
|
20230619,123500,495653400,16930,16940,16940,16930,41
|
|
20230619,123400,494958870,16940,16940,16940,16940,134
|
|
20230619,123300,492688910,16940,16940,16940,16940,0
|
|
20230619,123200,492688910,16940,16940,16940,16940,29
|
|
20230619,123100,492197650,16940,16950,16950,16940,159
|
|
20230619,123000,489503400,16950,16950,16950,16950,25
|
|
20230619,122900,489079650,17000,17000,17000,17000,2
|
|
20230619,122800,489045650,17000,16980,17010,16950,3119
|
|
20230619,122700,436045040,16980,16980,16980,16980,83
|
|
20230619,122600,434635700,16980,16980,16980,16980,29
|
|
20230619,122500,434143280,16980,16980,16980,16980,26
|
|
20230619,122400,433701800,16980,16970,16980,16970,119
|
|
20230619,122300,431681580,16970,16930,16970,16930,60
|
|
20230619,122200,430663580,16930,16930,16930,16930,1
|
|
20230619,122100,430646650,16970,16960,16970,16930,183
|
|
20230619,122000,427543430,16930,16930,16930,16930,5
|
|
20230619,121900,427458780,16930,16930,16930,16930,25
|
|
20230619,121800,427035530,16930,16930,16930,16900,67
|
|
20230619,121700,425901980,16930,16930,16930,16930,144
|
|
20230619,121600,423464060,16930,16960,16960,16930,103
|
|
20230619,121500,421719370,16960,16960,16960,16960,626
|
|
20230619,121400,411102410,16960,16920,16960,16920,83
|
|
20230619,121300,409694890,16950,16940,16950,16940,1305
|
|
20230619,121200,387576370,16950,16950,16950,16950,700
|
|
20230619,121100,375711370,16970,16970,16970,16970,740
|
|
20230619,121000,363153570,16960,16960,16960,16960,134
|
|
20230619,120900,360880930,16960,16960,16960,16960,0
|
|
20230619,120800,360880930,16960,16960,16960,16960,55
|
|
20230619,120700,359948130,16960,16950,16960,16950,160
|
|
20230619,120600,357235740,16950,16930,16950,16930,26
|
|
20230619,120500,356795060,16950,16950,16950,16950,39
|
|
20230619,120400,356134010,16960,16950,16960,16950,106
|
|
20230619,120300,354336670,16960,16950,16960,16950,73
|
|
20230619,120200,353098900,16950,16950,16950,16940,30
|
|
20230619,120100,352590410,16950,16950,16950,16950,4
|
|
20230619,120000,352522610,16950,16950,16950,16950,177
|
|
20230619,115900,349522460,16950,16940,16950,16940,3
|
|
20230619,115800,349471620,16940,16950,16950,16940,61
|
|
20230619,115700,348437680,16940,16940,16940,16940,80
|
|
20230619,115600,347082480,16940,16940,16940,16930,30
|
|
20230619,115500,346574290,16940,16950,16950,16940,33
|
|
20230619,115400,346014960,16950,16960,16960,16950,42
|
|
20230619,115300,345302670,16950,16950,16960,16940,111
|
|
20230619,115200,343420550,16950,16950,16950,16940,35
|
|
20230619,115100,342827330,16960,16950,16960,16950,27
|
|
20230619,115000,342369430,16950,16960,16960,16950,114
|
|
20230619,114900,340436030,16950,16940,16950,16940,99
|
|
20230619,114800,338758000,16950,16950,16950,16950,2
|
|
20230619,114700,338724100,16950,16950,16960,16950,97
|
|
20230619,114600,337079020,16950,16950,16960,16950,85
|
|
20230619,114500,335637870,16950,16950,16960,16950,59
|
|
20230619,114400,334637570,16940,16940,16950,16940,51
|
|
20230619,114300,333773220,16950,16960,16960,16950,69
|
|
20230619,114200,332603020,16950,16950,16950,16950,79
|
|
20230619,114100,331263970,16950,16960,16960,16950,27
|
|
20230619,114000,330806070,16950,16960,16960,16950,73
|
|
20230619,113900,329568030,16960,16960,16960,16940,47
|
|
20230619,113800,328770990,16940,16950,16950,16940,28
|
|
20230619,113700,328296400,16950,16960,16960,16950,74
|
|
20230619,113600,327041400,16960,16950,16960,16950,70
|
|
20230619,113500,325854240,16940,16940,16940,16930,670
|
|
20230619,113400,314504450,16920,16940,16940,16920,69
|
|
20230619,113300,313335660,16920,16940,16950,16920,6
|
|
20230619,113200,313234020,16960,16930,16960,16930,136
|
|
20230619,113100,310929400,16940,16940,16940,16930,5
|
|
20230619,113000,310844710,16940,16940,16940,16940,68
|
|
20230619,112900,309692790,16960,16950,16960,16950,114
|
|
20230619,112800,307759790,16950,16960,16960,16950,27
|
|
20230619,112700,307301890,16950,16950,16960,16950,73
|
|
20230619,112600,306063850,16950,16950,16970,16940,49
|
|
20230619,112500,305232990,16960,16950,16960,16950,82
|
|
20230619,112400,303842690,16950,16950,16960,16950,38
|
|
20230619,112300,303198300,16960,16960,16960,16950,91
|
|
20230619,112200,301655510,16960,16960,16960,16960,112
|
|
20230619,112100,299755990,16960,16960,16960,16950,34
|
|
20230619,112000,299179410,16960,16960,16960,16960,44
|
|
20230619,111900,298433170,16960,16960,16960,16960,57
|
|
20230619,111800,297466450,16960,16950,16960,16940,1129
|
|
20230619,111700,278330070,16950,16950,16950,16940,100
|
|
20230619,111600,276635080,16940,16950,16950,16940,99
|
|
20230619,111500,274957940,16960,16940,16960,16940,94
|
|
20230619,111400,273364930,16950,16950,16950,16950,34
|
|
20230619,111300,272788630,16950,16950,16950,16950,68
|
|
20230619,111200,271636030,16950,16950,16950,16950,2
|
|
20230619,111100,271602130,16950,16950,16950,16940,150
|
|
20230619,111000,269059720,16940,16950,16950,16940,55
|
|
20230619,110900,268127570,16950,16950,16950,16950,31
|
|
20230619,110800,267602120,16950,16930,16950,16930,135
|
|
20230619,110700,265314970,16930,16930,16930,16930,54
|
|
20230619,110600,264400750,16920,16940,16940,16920,33
|
|
20230619,110500,263842080,16940,16940,16940,16940,4
|
|
20230619,110400,263774320,16940,16940,16940,16930,144
|
|
20230619,110300,261335020,16940,16940,16940,16940,41
|
|
20230619,110200,260640480,16940,16940,16940,16940,29
|
|
20230619,110100,260149220,16940,16920,16940,16920,118
|
|
20230619,110000,258152380,16920,16920,16920,16920,101
|
|
20230619,105900,256443460,16920,16920,16920,16920,5
|
|
20230619,105800,256358860,16910,16920,16920,16900,102
|
|
20230619,105700,254633050,16890,16900,16900,16890,3
|
|
20230619,105600,254582360,16920,16930,16930,16920,67
|
|
20230619,105500,253448450,16930,16940,16940,16930,37
|
|
20230619,105400,252821710,16940,16930,16940,16920,101
|
|
20230619,105300,251110970,16930,16920,16930,16920,80
|
|
20230619,105200,249756950,16920,16880,16920,16880,18
|
|
20230619,105100,249452610,16880,16900,16910,16880,530
|
|
20230619,105000,240495900,16900,16900,16900,16900,50
|
|
20230619,104900,239650900,16900,16880,16900,16880,62
|
|
20230619,104800,238603160,16880,16880,16880,16870,24
|
|
20230619,104700,238198050,16880,16880,16890,16870,125
|
|
20230619,104600,236087600,16870,16820,16880,16820,1376
|
|
20230619,104500,212916880,16820,16820,16820,16820,31
|
|
20230619,104400,212395460,16830,16830,16830,16830,80
|
|
20230619,104300,211049060,16830,16830,16840,16830,103
|
|
20230619,104200,209314560,16840,16840,16840,16840,10
|
|
20230619,104100,209146160,16840,16840,16840,16840,127
|
|
20230619,104000,207007480,16840,16840,16850,16840,162
|
|
20230619,103900,204278260,16840,16840,16840,16840,4
|
|
20230619,103800,204210900,16850,16850,16850,16850,25
|
|
20230619,103700,203789650,16850,16850,16850,16790,213
|
|
20230619,103600,200202930,16850,16860,16860,16850,114
|
|
20230619,103500,198282010,16860,16860,16870,16860,54
|
|
20230619,103400,197371180,16860,16860,16860,16860,16
|
|
20230619,103300,197101420,16850,16850,16860,16850,288
|
|
20230619,103200,192248600,16830,16770,16840,16770,2422
|
|
20230619,103100,151574900,16770,16770,16770,16770,2
|
|
20230619,103000,151541360,16770,16770,16770,16760,153
|
|
20230619,102900,148975600,16770,16770,16770,16760,41
|
|
20230619,102800,148288050,16760,16760,16770,16760,112
|
|
20230619,102700,146410640,16770,16770,16770,16760,176
|
|
20230619,102600,143460840,16770,16720,16770,16720,956
|
|
20230619,102500,127448720,16720,16720,16730,16720,22
|
|
20230619,102400,127080860,16730,16730,16730,16720,35
|
|
20230619,102300,126495350,16720,16720,16730,16720,131
|
|
20230619,102200,124304670,16720,16720,16720,16720,75
|
|
20230619,102100,123050670,16720,16690,16720,16690,1837
|
|
20230619,102000,92353660,16690,16690,16690,16690,35
|
|
20230619,101900,91769510,16690,16640,16690,16640,137
|
|
20230619,101800,89483830,16640,16630,16640,16620,78
|
|
20230619,101700,88187090,16680,16700,16700,16680,100
|
|
20230619,101600,86518190,16700,16700,16700,16690,100
|
|
20230619,101500,84848350,16690,16700,16700,16690,72
|
|
20230619,101400,83646040,16700,16700,16700,16700,3
|
|
20230619,101300,83595940,16700,16690,16700,16690,106
|
|
20230619,101200,81826120,16690,16700,16700,16690,291
|
|
20230619,101100,76967000,16700,16700,16700,16690,36
|
|
20230619,101000,76365850,16700,16700,16700,16700,4
|
|
20230619,100900,76299050,16690,16680,16700,16670,150
|
|
20230619,100800,73795840,16680,16700,16700,16670,7
|
|
20230619,100700,73679050,16700,16680,16700,16660,8
|
|
20230619,100600,73545570,16640,16650,16680,16620,367
|
|
20230619,100500,67432440,16650,16590,16650,16590,46
|
|
20230619,100400,66666900,16650,16650,16650,16650,25
|
|
20230619,100300,66250650,16620,16650,16650,16620,172
|
|
20230619,100200,63389850,16650,16650,16650,16650,105
|
|
20230619,100100,61641600,16650,16650,16650,16650,0
|
|
20230619,100000,61641600,16650,16650,16650,16650,59
|
|
20230619,095900,60659250,16650,16650,16650,16650,120
|
|
20230619,095800,58661250,16620,16650,16650,16620,125
|
|
20230619,095700,56583000,16610,16640,16640,16590,125
|
|
20230619,095600,54507620,16640,16640,16640,16640,97
|
|
20230619,095500,52893540,16640,16650,16650,16640,118
|
|
20230619,095400,50929620,16650,16650,16650,16650,95
|
|
20230619,095300,49347870,16630,16630,16630,16630,2
|
|
20230619,095200,49314610,16630,16640,16640,16630,131
|
|
20230619,095100,47134950,16630,16630,16630,16630,15
|
|
20230619,095000,46885500,16640,16630,16640,16630,26
|
|
20230619,094900,46452870,16640,16640,16640,16630,138
|
|
20230619,094800,44157340,16630,16630,16630,16630,15
|
|
20230619,094700,43907890,16640,16640,16640,16640,25
|
|
20230619,094600,43491890,16630,16640,16640,16630,86
|
|
20230619,094500,42061320,16640,16630,16640,16630,91
|
|
20230619,094400,40547740,16630,16630,16630,16630,1
|
|
20230619,094300,40531110,16630,16630,16630,16630,58
|
|
20230619,094200,39566570,16630,16630,16630,16630,39
|
|
20230619,094100,38918000,16590,16580,16590,16580,376
|
|
20230619,094000,32680660,16580,16580,16580,16580,34
|
|
20230619,093900,32116940,16570,16540,16570,16540,13
|
|
20230619,093800,31901890,16540,16540,16540,16540,80
|
|
20230619,093700,30578690,16540,16540,16540,16540,34
|
|
20230619,093600,30016330,16540,16540,16540,16540,27
|
|
20230619,093500,29569750,16550,16620,16620,16520,436
|
|
20230619,093400,22345920,16620,16540,16620,16540,132
|
|
20230619,093300,20154960,16540,16530,16540,16530,66
|
|
20230619,093200,19063950,16540,16540,16540,16540,0
|
|
20230619,093100,19063950,16540,16540,16540,16540,1
|
|
20230619,093000,19047410,16530,16530,16530,16530,0
|
|
20230619,092900,19047410,16530,16530,16530,16530,10
|
|
20230619,092800,18882110,16540,16540,16540,16540,1
|
|
20230619,092700,18865570,16530,16540,16540,16530,83
|
|
20230619,092600,17493570,16540,16540,16540,16540,120
|
|
20230619,092500,15508770,16530,16530,16540,16530,120
|
|
20230619,092400,13524160,16540,16540,16540,16540,0
|
|
20230619,092300,13524160,16540,16540,16540,16540,60
|
|
20230619,092200,12531760,16540,16540,16540,16540,0
|
|
20230619,092100,12531760,16540,16540,16540,16540,6
|
|
20230619,092000,12432520,16540,16540,16540,16540,0
|
|
20230619,091900,12432520,16540,16540,16540,16540,0
|
|
20230619,091800,12432520,16540,16540,16540,16540,0
|
|
20230619,091700,12432520,16540,16530,16540,16530,4
|
|
20230619,091600,12366390,16540,16530,16540,16530,2
|
|
20230619,091500,12333320,16530,16580,16580,16530,340
|
|
20230619,091400,6697700,16620,16620,16620,16620,0
|
|
20230619,091300,6697700,16620,16620,16620,16620,2
|
|
20230619,091200,6664460,16620,16620,16620,16620,1
|
|
20230619,091100,6647840,16640,16640,16640,16640,0
|
|
20230619,091000,6647840,16640,16640,16640,16640,0
|
|
20230619,090900,6647840,16640,16640,16640,16640,0
|
|
20230619,090800,6647840,16640,16640,16640,16640,0
|
|
20230619,090700,6647840,16640,16580,16640,16580,2
|
|
20230619,090600,6614620,16580,16580,16580,16580,20
|
|
20230619,090500,6283020,16580,16580,16580,16580,0
|
|
20230619,090400,6283020,16580,16580,16580,16580,1
|
|
20230619,090300,6266440,16570,16570,16570,16570,0
|
|
20230619,090200,6266440,16570,16580,16580,16570,9
|
|
20230619,090100,6117240,16570,16580,16600,16570,176
|
|
20230619,090000,3199250,16750,16750,16750,16750,191
|