592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184900,334587390,16740,16740,16740,16740,808
|
|
20230620,184800,334587390,16740,16740,16740,16740,0
|
|
20230620,184700,334587390,16740,16740,16740,16740,0
|
|
20230620,184600,334587390,16740,16740,16740,16740,0
|
|
20230620,184500,334587390,16740,16740,16740,16740,0
|
|
20230620,184400,334587390,16740,16740,16740,16740,0
|
|
20230620,184300,334587390,16740,16740,16740,16740,0
|
|
20230620,184200,334587390,16740,16740,16740,16740,0
|
|
20230620,184100,334587390,16740,16740,16740,16740,0
|
|
20230620,184000,334587390,16740,16740,16740,16740,0
|
|
20230620,183900,334587390,16740,16740,16740,16740,0
|
|
20230620,183800,334587390,16740,16740,16740,16740,0
|
|
20230620,183700,334587390,16740,16740,16740,16740,0
|
|
20230620,183600,334587390,16740,16740,16740,16740,0
|
|
20230620,183500,334587390,16740,16740,16740,16740,0
|
|
20230620,183400,334587390,16740,16740,16740,16740,0
|
|
20230620,183300,334587390,16740,16740,16740,16740,0
|
|
20230620,183200,334587390,16740,16740,16740,16740,0
|
|
20230620,183100,334587390,16740,16740,16740,16740,0
|
|
20230620,183000,334587390,16740,16740,16740,16740,0
|
|
20230620,182900,334587390,16740,16740,16740,16740,0
|
|
20230620,182800,334587390,16740,16740,16740,16740,0
|
|
20230620,182700,334587390,16740,16740,16740,16740,0
|
|
20230620,182600,334587390,16740,16740,16740,16740,0
|
|
20230620,182500,334587390,16740,16740,16740,16740,0
|
|
20230620,182400,334587390,16740,16740,16740,16740,0
|
|
20230620,182300,334587390,16740,16740,16740,16740,0
|
|
20230620,182200,334587390,16740,16740,16740,16740,0
|
|
20230620,182100,334587390,16740,16740,16740,16740,0
|
|
20230620,182000,334587390,16740,16740,16740,16740,0
|
|
20230620,181900,334587390,16740,16740,16740,16740,808
|
|
20230620,181800,334587390,16740,16740,16740,16740,0
|
|
20230620,181700,334587390,16740,16740,16740,16740,0
|
|
20230620,181600,334587390,16740,16740,16740,16740,0
|
|
20230620,181500,334587390,16740,16740,16740,16740,0
|
|
20230620,181400,334587390,16740,16740,16740,16740,0
|
|
20230620,181300,334587390,16740,16740,16740,16740,0
|
|
20230620,181200,334587390,16740,16740,16740,16740,0
|
|
20230620,181100,334587390,16740,16740,16740,16740,0
|
|
20230620,181000,334587390,16740,16740,16740,16740,0
|
|
20230620,180900,334587390,16740,16740,16740,16740,0
|
|
20230620,180800,334587390,16740,16740,16740,16740,0
|
|
20230620,180700,334587390,16740,16740,16740,16740,0
|
|
20230620,180600,334587390,16740,16740,16740,16740,0
|
|
20230620,180500,334587390,16740,16740,16740,16740,0
|
|
20230620,180400,334587390,16740,16740,16740,16740,0
|
|
20230620,180300,334587390,16740,16740,16740,16740,0
|
|
20230620,180200,334587390,16740,16740,16740,16740,0
|
|
20230620,180100,334587390,16740,16740,16740,16740,0
|
|
20230620,180000,334587390,16740,16740,16740,16740,0
|
|
20230620,175900,334587390,16740,16740,16740,16740,0
|
|
20230620,175800,334587390,16740,16740,16740,16740,0
|
|
20230620,175700,334587390,16740,16740,16740,16740,0
|
|
20230620,175600,334587390,16740,16740,16740,16740,0
|
|
20230620,175500,334587390,16740,16740,16740,16740,0
|
|
20230620,175400,334587390,16740,16740,16740,16740,0
|
|
20230620,175300,334587390,16740,16740,16740,16740,0
|
|
20230620,175200,334587390,16740,16740,16740,16740,0
|
|
20230620,175100,334587390,16740,16740,16740,16740,0
|
|
20230620,175000,334587390,16740,16740,16740,16740,0
|
|
20230620,174900,334587390,16740,16740,16740,16740,808
|
|
20230620,174800,334587390,16740,16740,16740,16740,0
|
|
20230620,174700,334587390,16740,16740,16740,16740,0
|
|
20230620,174600,334587390,16740,16740,16740,16740,0
|
|
20230620,174500,334587390,16740,16740,16740,16740,0
|
|
20230620,174400,334587390,16740,16740,16740,16740,0
|
|
20230620,174300,334587390,16740,16740,16740,16740,0
|
|
20230620,174200,334587390,16740,16740,16740,16740,0
|
|
20230620,174100,334587390,16740,16740,16740,16740,0
|
|
20230620,174000,334587390,16740,16740,16740,16740,0
|
|
20230620,173900,334587390,16740,16740,16740,16740,0
|
|
20230620,173800,334587390,16740,16740,16740,16740,0
|
|
20230620,173700,334587390,16740,16740,16740,16740,0
|
|
20230620,173600,334587390,16740,16740,16740,16740,0
|
|
20230620,173500,334587390,16740,16740,16740,16740,0
|
|
20230620,173400,334587390,16740,16740,16740,16740,0
|
|
20230620,173300,334587390,16740,16740,16740,16740,0
|
|
20230620,173200,334587390,16740,16740,16740,16740,0
|
|
20230620,173100,334587390,16740,16740,16740,16740,0
|
|
20230620,173000,334587390,16740,16740,16740,16740,0
|
|
20230620,172900,334587390,16740,16740,16740,16740,0
|
|
20230620,172800,334587390,16740,16740,16740,16740,0
|
|
20230620,172700,334587390,16740,16740,16740,16740,0
|
|
20230620,172600,334587390,16740,16740,16740,16740,0
|
|
20230620,172500,334587390,16740,16740,16740,16740,0
|
|
20230620,172400,334587390,16740,16740,16740,16740,0
|
|
20230620,172300,334587390,16740,16740,16740,16740,0
|
|
20230620,172200,334587390,16740,16740,16740,16740,0
|
|
20230620,172100,334587390,16740,16740,16740,16740,0
|
|
20230620,172000,334587390,16740,16740,16740,16740,0
|
|
20230620,171900,334587390,16740,16740,16740,16740,808
|
|
20230620,171800,334587390,16740,16740,16740,16740,0
|
|
20230620,171700,334587390,16740,16740,16740,16740,0
|
|
20230620,171600,334587390,16740,16740,16740,16740,0
|
|
20230620,171500,334587390,16740,16740,16740,16740,0
|
|
20230620,171400,334587390,16740,16740,16740,16740,0
|
|
20230620,171300,334587390,16740,16740,16740,16740,0
|
|
20230620,171200,334587390,16740,16740,16740,16740,0
|
|
20230620,171100,334587390,16740,16740,16740,16740,0
|
|
20230620,171000,334587390,16740,16740,16740,16740,0
|
|
20230620,170900,334587390,16740,16740,16740,16740,0
|
|
20230620,170800,334587390,16740,16740,16740,16740,0
|
|
20230620,170700,334587390,16740,16740,16740,16740,0
|
|
20230620,170600,334587390,16740,16740,16740,16740,0
|
|
20230620,170500,334587390,16740,16740,16740,16740,0
|
|
20230620,170400,334587390,16740,16740,16740,16740,0
|
|
20230620,170300,334587390,16740,16740,16740,16740,0
|
|
20230620,170200,334587390,16740,16740,16740,16740,0
|
|
20230620,170100,334587390,16740,16740,16740,16740,0
|
|
20230620,170000,334587390,16740,16740,16740,16740,0
|
|
20230620,165900,334587390,16740,16740,16740,16740,0
|
|
20230620,165800,334587390,16740,16740,16740,16740,0
|
|
20230620,165700,334587390,16740,16740,16740,16740,0
|
|
20230620,165600,334587390,16740,16740,16740,16740,0
|
|
20230620,165500,334587390,16740,16740,16740,16740,0
|
|
20230620,165400,334587390,16740,16740,16740,16740,0
|
|
20230620,165300,334587390,16740,16740,16740,16740,0
|
|
20230620,165200,334587390,16740,16740,16740,16740,0
|
|
20230620,165100,334587390,16740,16740,16740,16740,0
|
|
20230620,165000,334587390,16740,16740,16740,16740,0
|
|
20230620,164900,334587390,16740,16740,16740,16740,808
|
|
20230620,164800,334587390,16740,16740,16740,16740,0
|
|
20230620,164700,334587390,16740,16740,16740,16740,0
|
|
20230620,164600,334587390,16740,16740,16740,16740,0
|
|
20230620,164500,334587390,16740,16740,16740,16740,0
|
|
20230620,164400,334587390,16740,16740,16740,16740,0
|
|
20230620,164300,334587390,16740,16740,16740,16740,0
|
|
20230620,164200,334587390,16740,16740,16740,16740,0
|
|
20230620,164100,334587390,16740,16740,16740,16740,0
|
|
20230620,164000,334587390,16740,16740,16740,16740,0
|
|
20230620,163900,334587390,16740,16740,16740,16740,0
|
|
20230620,163800,334587390,16740,16740,16740,16740,0
|
|
20230620,163700,334587390,16740,16740,16740,16740,0
|
|
20230620,163600,334587390,16740,16740,16740,16740,0
|
|
20230620,163500,334587390,16740,16740,16740,16740,0
|
|
20230620,163400,334587390,16740,16740,16740,16740,0
|
|
20230620,163300,334587390,16740,16740,16740,16740,0
|
|
20230620,163200,334587390,16740,16740,16740,16740,0
|
|
20230620,163100,334587390,16740,16740,16740,16740,0
|
|
20230620,163000,334587390,16740,16740,16740,16740,0
|
|
20230620,162900,334587390,16740,16740,16740,16740,0
|
|
20230620,162800,334587390,16740,16740,16740,16740,0
|
|
20230620,162700,334587390,16740,16740,16740,16740,0
|
|
20230620,162600,334587390,16740,16740,16740,16740,0
|
|
20230620,162500,334587390,16740,16740,16740,16740,0
|
|
20230620,162400,334587390,16740,16740,16740,16740,0
|
|
20230620,162300,334587390,16740,16740,16740,16740,0
|
|
20230620,162200,334587390,16740,16740,16740,16740,0
|
|
20230620,162100,334587390,16740,16740,16740,16740,0
|
|
20230620,162000,334587390,16740,16740,16740,16740,0
|
|
20230620,161900,334587390,16740,16740,16740,16740,808
|
|
20230620,161800,334587390,16740,16740,16740,16740,0
|
|
20230620,161700,334587390,16740,16740,16740,16740,0
|
|
20230620,161600,334587390,16740,16740,16740,16740,0
|
|
20230620,161500,334587390,16740,16740,16740,16740,0
|
|
20230620,161400,334587390,16740,16740,16740,16740,0
|
|
20230620,161300,334587390,16740,16740,16740,16740,0
|
|
20230620,161200,334587390,16740,16740,16740,16740,0
|
|
20230620,161100,334587390,16740,16740,16740,16740,0
|
|
20230620,161000,334587390,16740,16740,16740,16740,0
|
|
20230620,160900,334587390,16740,16740,16740,16740,0
|
|
20230620,160800,334587390,16740,16740,16740,16740,0
|
|
20230620,160700,334587390,16740,16740,16740,16740,0
|
|
20230620,160600,334587390,16740,16740,16740,16740,0
|
|
20230620,160500,334587390,16740,16740,16740,16740,0
|
|
20230620,160400,334587390,16740,16740,16740,16740,0
|
|
20230620,160300,334587390,16740,16740,16740,16740,0
|
|
20230620,160200,334587390,16740,16740,16740,16740,0
|
|
20230620,160100,334587390,16740,16740,16740,16740,0
|
|
20230620,160000,334587390,16740,16740,16740,16740,0
|
|
20230620,155900,334587390,16740,16740,16740,16740,0
|
|
20230620,155800,334587390,16740,16740,16740,16740,0
|
|
20230620,155700,334587390,16740,16740,16740,16740,0
|
|
20230620,155600,334587390,16740,16740,16740,16740,0
|
|
20230620,155500,334587390,16740,16740,16740,16740,0
|
|
20230620,155400,334587390,16740,16740,16740,16740,0
|
|
20230620,155300,334587390,16740,16740,16740,16740,0
|
|
20230620,155200,334587390,16740,16740,16740,16740,0
|
|
20230620,155100,334587390,16740,16740,16740,16740,0
|
|
20230620,155000,334587390,16740,16740,16740,16740,0
|
|
20230620,154900,334587390,16740,16740,16740,16740,808
|
|
20230620,154800,334587390,16740,16740,16740,16740,0
|
|
20230620,154700,334587390,16740,16740,16740,16740,0
|
|
20230620,154600,334587390,16740,16740,16740,16740,0
|
|
20230620,154500,334587390,16740,16740,16740,16740,0
|
|
20230620,154400,334587390,16740,16740,16740,16740,0
|
|
20230620,154300,334587390,16740,16740,16740,16740,0
|
|
20230620,154200,334587390,16740,16740,16740,16740,0
|
|
20230620,154100,334587390,16740,16740,16740,16740,0
|
|
20230620,154000,334587390,16740,16740,16740,16740,0
|
|
20230620,153900,334587390,16740,16740,16740,16740,0
|
|
20230620,153800,334587390,16740,16740,16740,16740,0
|
|
20230620,153700,334587390,16740,16740,16740,16740,0
|
|
20230620,153600,334587390,16740,16740,16740,16740,0
|
|
20230620,153500,334587390,16740,16740,16740,16740,0
|
|
20230620,153400,334587390,16740,16740,16740,16740,0
|
|
20230620,153300,334587390,16740,16740,16740,16740,0
|
|
20230620,153200,334587390,16740,16740,16740,16740,0
|
|
20230620,153100,334587390,16740,16740,16740,16740,0
|
|
20230620,153000,334587390,16740,16740,16740,16740,808
|
|
20230620,152900,321061470,16620,16620,16620,16620,0
|
|
20230620,152800,321061470,16620,16620,16620,16620,0
|
|
20230620,152700,321061470,16620,16620,16620,16620,0
|
|
20230620,152600,321061470,16620,16620,16620,16620,0
|
|
20230620,152500,321061470,16620,16620,16620,16620,0
|
|
20230620,152400,321061470,16620,16620,16620,16620,0
|
|
20230620,152300,321061470,16620,16620,16620,16620,0
|
|
20230620,152200,321061470,16620,16620,16620,16620,0
|
|
20230620,152100,321061470,16620,16620,16620,16620,0
|
|
20230620,152000,321061470,16620,16620,16620,16620,0
|
|
20230620,151900,321061470,16620,16640,16650,16620,140
|
|
20230620,151800,318732280,16630,16620,16630,16620,448
|
|
20230620,151700,311284760,16610,16600,16610,16600,280
|
|
20230620,151600,306634010,16600,16620,16620,16600,414
|
|
20230620,151500,299758640,16610,16600,16610,16590,240
|
|
20230620,151400,295774040,16590,16590,16590,16590,34
|
|
20230620,151300,295209980,16590,16590,16590,16590,2
|
|
20230620,151200,295176800,16580,16580,16580,16580,142
|
|
20230620,151100,292822440,16580,16580,16580,16580,7
|
|
20230620,151000,292706380,16580,16580,16580,16580,3
|
|
20230620,150900,292656640,16570,16570,16570,16570,109
|
|
20230620,150800,290850510,16570,16570,16570,16570,43
|
|
20230620,150700,290138000,16570,16570,16570,16570,7
|
|
20230620,150600,290022010,16570,16570,16570,16570,18
|
|
20230620,150500,289723750,16570,16570,16570,16570,7
|
|
20230620,150400,289607760,16580,16590,16590,16580,193
|
|
20230620,150300,286407810,16590,16590,16590,16590,345
|
|
20230620,150200,280684260,16590,16590,16590,16590,0
|
|
20230620,150100,280684260,16590,16590,16590,16590,0
|
|
20230620,150000,280684260,16590,16590,16590,16590,4
|
|
20230620,145900,280617900,16590,16590,16590,16590,0
|
|
20230620,145800,280617900,16590,16610,16610,16590,9
|
|
20230620,145700,280468470,16590,16600,16600,16590,4
|
|
20230620,145600,280402100,16590,16600,16600,16590,9
|
|
20230620,145500,280252740,16600,16590,16600,16590,7
|
|
20230620,145400,280136580,16590,16590,16590,16590,3
|
|
20230620,145300,280086810,16590,16580,16590,16580,53
|
|
20230620,145200,279207700,16580,16580,16580,16580,3
|
|
20230620,145100,279157960,16580,16580,16580,16570,93
|
|
20230620,145000,277616060,16580,16570,16580,16570,4
|
|
20230620,144900,277549770,16580,16570,16580,16570,166
|
|
20230620,144800,274799140,16570,16580,16580,16570,78
|
|
20230620,144700,273506440,16580,16600,16600,16580,152
|
|
20230620,144600,270983410,16610,16620,16620,16610,292
|
|
20230620,144500,266132450,16630,16630,16630,16620,20
|
|
20230620,144400,265800030,16620,16620,16620,16620,3
|
|
20230620,144300,265750170,16620,16610,16620,16610,207
|
|
20230620,144200,262309930,16610,16610,16610,16610,3
|
|
20230620,144100,262260100,16620,16620,16620,16610,35
|
|
20230620,144000,261678720,16610,16610,16620,16610,7
|
|
20230620,143900,261562440,16620,16610,16620,16610,4
|
|
20230620,143800,261495990,16620,16620,16620,16610,41
|
|
20230620,143700,260814960,16600,16620,16620,16600,291
|
|
20230620,143600,255979770,16620,16640,16640,16620,4
|
|
20230620,143500,255913270,16620,16620,16620,16620,5
|
|
20230620,143400,255830170,16640,16640,16640,16620,5
|
|
20230620,143300,255747030,16640,16620,16640,16620,5
|
|
20230620,143200,255663910,16640,16620,16640,16620,5
|
|
20230620,143100,255580790,16640,16630,16640,16620,20
|
|
20230620,143000,255248200,16630,16620,16630,16620,11
|
|
20230620,142900,255065310,16630,16610,16630,16610,111
|
|
20230620,142800,253220510,16620,16620,16620,16620,1
|
|
20230620,142700,253203890,16610,16640,16640,16610,246
|
|
20230620,142600,249114520,16630,16630,16640,16630,244
|
|
20230620,142500,245056790,16650,16630,16650,16630,5
|
|
20230620,142400,244973620,16650,16640,16650,16630,20
|
|
20230620,142300,244640850,16630,16630,16630,16630,47
|
|
20230620,142200,243859240,16630,16640,16640,16630,11
|
|
20230620,142100,243676240,16640,16640,16640,16640,12
|
|
20230620,142000,243476560,16660,16660,16660,16660,0
|
|
20230620,141900,243476560,16660,16660,16660,16660,1
|
|
20230620,141800,243459900,16640,16660,16660,16640,19
|
|
20230620,141700,243143440,16660,16650,16660,16650,2
|
|
20230620,141600,243110130,16670,16670,16670,16670,0
|
|
20230620,141500,243110130,16670,16670,16670,16670,0
|
|
20230620,141400,243110130,16670,16650,16670,16650,3
|
|
20230620,141300,243060150,16670,16670,16670,16670,1
|
|
20230620,141200,243043480,16670,16670,16670,16670,0
|
|
20230620,141100,243043480,16670,16670,16670,16670,0
|
|
20230620,141000,243043480,16670,16630,16670,16630,27
|
|
20230620,140900,242594160,16630,16630,16630,16630,6
|
|
20230620,140800,242494380,16660,16660,16660,16660,1
|
|
20230620,140700,242477720,16630,16630,16630,16630,96
|
|
20230620,140600,240881240,16670,16670,16670,16670,1
|
|
20230620,140500,240864570,16640,16640,16640,16640,0
|
|
20230620,140400,240864570,16640,16640,16640,16640,0
|
|
20230620,140300,240864570,16640,16650,16650,16640,175
|
|
20230620,140200,237952530,16670,16670,16670,16670,0
|
|
20230620,140100,237952530,16670,16670,16670,16670,0
|
|
20230620,140000,237952530,16670,16670,16670,16670,0
|
|
20230620,135900,237952530,16670,16670,16670,16670,17
|
|
20230620,135800,237669140,16670,16670,16670,16670,0
|
|
20230620,135700,237669140,16670,16670,16670,16670,0
|
|
20230620,135600,237669140,16670,16670,16670,16670,0
|
|
20230620,135500,237669140,16670,16670,16670,16670,1
|
|
20230620,135400,237652470,16640,16640,16640,16640,1
|
|
20230620,135300,237635830,16640,16640,16640,16640,0
|
|
20230620,135200,237635830,16640,16640,16640,16640,0
|
|
20230620,135100,237635830,16640,16640,16640,16640,0
|
|
20230620,135000,237635830,16640,16640,16640,16640,245
|
|
20230620,134900,233559030,16650,16680,16680,16650,234
|
|
20230620,134800,229658980,16680,16680,16680,16680,240
|
|
20230620,134700,225655780,16680,16690,16690,16680,288
|
|
20230620,134600,220849230,16690,16690,16690,16690,130
|
|
20230620,134500,218679530,16700,16700,16700,16700,241
|
|
20230620,134400,214654830,16700,16700,16700,16700,359
|
|
20230620,134300,208659530,16700,16710,16710,16700,788
|
|
20230620,134200,195497570,16740,16740,16740,16740,1
|
|
20230620,134100,195480830,16730,16740,16750,16730,396
|
|
20230620,134000,188855100,16750,16750,16750,16750,0
|
|
20230620,133900,188855100,16750,16750,16750,16750,0
|
|
20230620,133800,188855100,16750,16750,16750,16750,0
|
|
20230620,133700,188855100,16750,16750,16750,16750,0
|
|
20230620,133600,188855100,16750,16750,16750,16750,1
|
|
20230620,133500,188838350,16730,16730,16730,16730,0
|
|
20230620,133400,188838350,16730,16730,16730,16730,0
|
|
20230620,133300,188838350,16730,16730,16730,16730,169
|
|
20230620,133200,186010980,16730,16730,16730,16730,0
|
|
20230620,133100,186010980,16730,16730,16730,16730,1
|
|
20230620,133000,185994250,16710,16720,16730,16710,109
|
|
20230620,132900,184172720,16710,16720,16720,16710,65
|
|
20230620,132800,183086260,16730,16730,16730,16730,0
|
|
20230620,132700,183086260,16730,16730,16730,16730,0
|
|
20230620,132600,183086260,16730,16730,16730,16730,0
|
|
20230620,132500,183086260,16730,16730,16730,16730,0
|
|
20230620,132400,183086260,16730,16730,16730,16730,0
|
|
20230620,132300,183086260,16730,16730,16730,16730,0
|
|
20230620,132200,183086260,16730,16730,16730,16730,0
|
|
20230620,132100,183086260,16730,16730,16730,16730,0
|
|
20230620,132000,183086260,16730,16720,16730,16720,16
|
|
20230620,131900,182818730,16720,16720,16720,16720,34
|
|
20230620,131800,182250250,16720,16720,16720,16720,266
|
|
20230620,131700,177802730,16720,16720,16720,16720,0
|
|
20230620,131600,177802730,16720,16720,16720,16720,0
|
|
20230620,131500,177802730,16720,16720,16720,16720,3
|
|
20230620,131400,177752570,16720,16720,16720,16720,0
|
|
20230620,131300,177752570,16720,16720,16720,16720,0
|
|
20230620,131200,177752570,16720,16710,16720,16710,16
|
|
20230620,131100,177485190,16720,16710,16720,16710,3
|
|
20230620,131000,177435040,16720,16710,16720,16710,8
|
|
20230620,130900,177301350,16730,16730,16730,16730,0
|
|
20230620,130800,177301350,16730,16730,16730,16730,0
|
|
20230620,130700,177301350,16730,16720,16730,16720,52
|
|
20230620,130600,176431890,16710,16710,16710,16710,14
|
|
20230620,130500,176197950,16750,16740,16750,16740,6
|
|
20230620,130400,176097500,16740,16740,16740,16740,0
|
|
20230620,130300,176097500,16740,16740,16740,16740,1
|
|
20230620,130200,176080760,16710,16710,16710,16710,357
|
|
20230620,130100,170115290,16700,16700,16700,16700,4
|
|
20230620,130000,170048490,16730,16700,16730,16700,2
|
|
20230620,125900,170015060,16700,16750,16750,16700,415
|
|
20230620,125800,163070530,16750,16750,16750,16750,0
|
|
20230620,125700,163070530,16750,16750,16750,16750,14
|
|
20230620,125600,162836030,16750,16750,16750,16750,0
|
|
20230620,125500,162836030,16750,16750,16750,16750,0
|
|
20230620,125400,162836030,16750,16750,16750,16750,14
|
|
20230620,125300,162601530,16760,16750,16760,16750,187
|
|
20230620,125200,159469270,16730,16730,16730,16730,15
|
|
20230620,125100,159218320,16730,16730,16730,16730,0
|
|
20230620,125000,159218320,16730,16730,16730,16730,0
|
|
20230620,124900,159218320,16730,16730,16730,16730,14
|
|
20230620,124800,158984100,16750,16750,16750,16750,1
|
|
20230620,124700,158967350,16730,16730,16730,16730,0
|
|
20230620,124600,158967350,16730,16730,16740,16730,24
|
|
20230620,124500,158565730,16730,16730,16730,16730,0
|
|
20230620,124400,158565730,16730,16730,16730,16730,15
|
|
20230620,124300,158314780,16740,16740,16740,16740,0
|
|
20230620,124200,158314780,16740,16740,16740,16740,0
|
|
20230620,124100,158314780,16740,16740,16740,16740,17
|
|
20230620,124000,158030200,16740,16740,16740,16740,64
|
|
20230620,123900,156958840,16740,16740,16740,16740,28
|
|
20230620,123800,156490120,16750,16750,16750,16750,1
|
|
20230620,123700,156473370,16740,16740,16750,16740,14
|
|
20230620,123600,156238950,16750,16750,16750,16740,29
|
|
20230620,123500,155753340,16750,16750,16750,16750,16
|
|
20230620,123400,155485340,16750,16750,16750,16750,19
|
|
20230620,123300,155167090,16740,16740,16740,16740,15
|
|
20230620,123200,154915990,16740,16740,16740,16740,1
|
|
20230620,123100,154899250,16740,16740,16740,16740,14
|
|
20230620,123000,154664890,16750,16750,16750,16750,30
|
|
20230620,122900,154162390,16740,16740,16740,16740,25
|
|
20230620,122800,153743890,16740,16740,16740,16740,102
|
|
20230620,122700,152036410,16740,16740,16740,16740,0
|
|
20230620,122600,152036410,16740,16740,16740,16740,0
|
|
20230620,122500,152036410,16740,16740,16740,16740,15
|
|
20230620,122400,151785310,16750,16750,16750,16750,0
|
|
20230620,122300,151785310,16750,16750,16750,16750,6
|
|
20230620,122200,151684810,16750,16740,16750,16740,347
|
|
20230620,122100,145875540,16730,16730,16730,16730,47
|
|
20230620,122000,145089230,16730,16730,16730,16730,14
|
|
20230620,121900,144855010,16730,16730,16730,16730,0
|
|
20230620,121800,144855010,16730,16730,16730,16730,32
|
|
20230620,121700,144319650,16730,16730,16730,16730,150
|
|
20230620,121600,141810150,16740,16740,16740,16740,0
|
|
20230620,121500,141810150,16740,16760,16760,16740,282
|
|
20230620,121400,137084490,16760,16760,16760,16760,0
|
|
20230620,121300,137084490,16760,16760,16760,16760,0
|
|
20230620,121200,137084490,16760,16760,16770,16760,41
|
|
20230620,121100,136397320,16760,16760,16760,16760,0
|
|
20230620,121000,136397320,16760,16760,16760,16760,64
|
|
20230620,120900,135324680,16760,16760,16760,16760,0
|
|
20230620,120800,135324680,16760,16760,16760,16760,10
|
|
20230620,120700,135157080,16760,16760,16760,16760,81
|
|
20230620,120600,133799520,16760,16760,16760,16760,7
|
|
20230620,120500,133682200,16760,16760,16760,16760,15
|
|
20230620,120400,133430800,16760,16760,16760,16760,1
|
|
20230620,120300,133414040,16760,16760,16760,16760,0
|
|
20230620,120200,133414040,16760,16760,16760,16760,48
|
|
20230620,120100,132609560,16770,16770,16770,16770,0
|
|
20230620,120000,132609560,16770,16770,16770,16770,1
|
|
20230620,115900,132592790,16760,16760,16760,16760,15
|
|
20230620,115800,132341390,16760,16760,16760,16760,0
|
|
20230620,115700,132341390,16760,16780,16780,16760,404
|
|
20230620,115600,125563060,16780,16780,16780,16780,0
|
|
20230620,115500,125563060,16780,16780,16780,16780,0
|
|
20230620,115400,125563060,16780,16780,16780,16780,15
|
|
20230620,115300,125311360,16780,16780,16780,16780,0
|
|
20230620,115200,125311360,16780,16780,16780,16780,4
|
|
20230620,115100,125244240,16780,16780,16780,16780,23
|
|
20230620,115000,124858300,16780,16780,16780,16780,0
|
|
20230620,114900,124858300,16780,16780,16780,16780,14
|
|
20230620,114800,124623380,16790,16790,16790,16790,0
|
|
20230620,114700,124623380,16790,16790,16790,16790,1
|
|
20230620,114600,124606590,16780,16790,16790,16780,15
|
|
20230620,114500,124354880,16780,16780,16780,16780,0
|
|
20230620,114400,124354880,16780,16780,16780,16780,14
|
|
20230620,114300,124119960,16790,16790,16790,16790,0
|
|
20230620,114200,124119960,16790,16790,16790,16790,0
|
|
20230620,114100,124119960,16790,16790,16790,16790,0
|
|
20230620,114000,124119960,16790,16790,16790,16790,2
|
|
20230620,113900,124086380,16800,16800,16800,16800,0
|
|
20230620,113800,124086380,16800,16800,16800,16800,0
|
|
20230620,113700,124086380,16800,16800,16800,16800,2
|
|
20230620,113600,124052780,16800,16800,16800,16800,0
|
|
20230620,113500,124052780,16800,16800,16800,16800,0
|
|
20230620,113400,124052780,16800,16800,16800,16800,0
|
|
20230620,113300,124052780,16800,16790,16800,16790,9
|
|
20230620,113200,123901660,16790,16790,16790,16790,2
|
|
20230620,113100,123868080,16790,16790,16790,16790,0
|
|
20230620,113000,123868080,16790,16790,16790,16790,0
|
|
20230620,112900,123868080,16790,16790,16790,16790,0
|
|
20230620,112800,123868080,16790,16790,16790,16790,3
|
|
20230620,112700,123817710,16780,16780,16780,16780,187
|
|
20230620,112600,120679850,16780,16780,16780,16780,0
|
|
20230620,112500,120679850,16780,16780,16780,16780,6
|
|
20230620,112400,120579170,16780,16780,16780,16780,10
|
|
20230620,112300,120411370,16780,16780,16780,16780,1
|
|
20230620,112200,120394590,16770,16770,16790,16770,188
|
|
20230620,112100,117241750,16810,16810,16810,16810,0
|
|
20230620,112000,117241750,16810,16810,16810,16810,0
|
|
20230620,111900,117241750,16810,16810,16810,16810,0
|
|
20230620,111800,117241750,16810,16810,16810,16810,3
|
|
20230620,111700,117191320,16810,16810,16810,16810,1
|
|
20230620,111600,117174510,16770,16770,16770,16770,0
|
|
20230620,111500,117174510,16770,16770,16770,16770,266
|
|
20230620,111400,112713690,16760,16760,16760,16760,0
|
|
20230620,111300,112713690,16760,16760,16760,16760,0
|
|
20230620,111200,112713690,16760,16760,16760,16760,0
|
|
20230620,111100,112713690,16760,16760,16760,16760,173
|
|
20230620,111000,109814210,16760,16760,16760,16760,98
|
|
20230620,110900,108171730,16760,16760,16760,16760,0
|
|
20230620,110800,108171730,16760,16760,16760,16760,0
|
|
20230620,110700,108171730,16760,16760,16760,16760,43
|
|
20230620,110600,107451050,16760,16760,16760,16760,0
|
|
20230620,110500,107451050,16760,16760,16760,16760,160
|
|
20230620,110400,104769450,16760,16760,16760,16760,0
|
|
20230620,110300,104769450,16760,16760,16760,16760,0
|
|
20230620,110200,104769450,16760,16760,16760,16760,0
|
|
20230620,110100,104769450,16760,16760,16760,16760,3
|
|
20230620,110000,104719170,16760,16760,16760,16760,0
|
|
20230620,105900,104719170,16760,16760,16760,16760,0
|
|
20230620,105800,104719170,16760,16760,16760,16760,0
|
|
20230620,105700,104719170,16760,16780,16780,16760,48
|
|
20230620,105600,103914350,16790,16780,16790,16780,2
|
|
20230620,105500,103880780,16780,16780,16780,16780,0
|
|
20230620,105400,103880780,16780,16780,16780,16780,0
|
|
20230620,105300,103880780,16780,16780,16780,16780,2
|
|
20230620,105200,103847220,16790,16790,16790,16790,0
|
|
20230620,105100,103847220,16790,16790,16790,16790,0
|
|
20230620,105000,103847220,16790,16790,16790,16790,0
|
|
20230620,104900,103847220,16790,16790,16790,16790,4
|
|
20230620,104800,103780060,16810,16810,16810,16810,0
|
|
20230620,104700,103780060,16810,16810,16810,16810,0
|
|
20230620,104600,103780060,16810,16810,16810,16810,1
|
|
20230620,104500,103763250,16800,16800,16800,16800,0
|
|
20230620,104400,103763250,16800,16800,16800,16800,0
|
|
20230620,104300,103763250,16800,16800,16800,16800,518
|
|
20230620,104200,95060850,16810,16820,16820,16810,489
|
|
20230620,104100,86836910,16830,16830,16830,16830,0
|
|
20230620,104000,86836910,16830,16830,16830,16820,52
|
|
20230620,103900,85962250,16820,16820,16830,16820,124
|
|
20230620,103800,83876360,16850,16850,16850,16850,0
|
|
20230620,103700,83876360,16850,16850,16850,16850,0
|
|
20230620,103600,83876360,16850,16850,16850,16850,0
|
|
20230620,103500,83876360,16850,16850,16850,16850,1
|
|
20230620,103400,83859510,16830,16830,16830,16830,256
|
|
20230620,103300,79551030,16830,16830,16830,16830,1
|
|
20230620,103200,79534200,16850,16850,16850,16850,0
|
|
20230620,103100,79534200,16850,16850,16850,16850,0
|
|
20230620,103000,79534200,16850,16850,16850,16850,1
|
|
20230620,102900,79517350,16830,16830,16830,16830,46
|
|
20230620,102800,78743170,16850,16850,16850,16850,0
|
|
20230620,102700,78743170,16850,16850,16850,16850,0
|
|
20230620,102600,78743170,16850,16840,16850,16840,5
|
|
20230620,102500,78658960,16850,16850,16850,16850,0
|
|
20230620,102400,78658960,16850,16850,16850,16850,0
|
|
20230620,102300,78658960,16850,16850,16850,16850,0
|
|
20230620,102200,78658960,16850,16850,16850,16850,0
|
|
20230620,102100,78658960,16850,16850,16850,16850,0
|
|
20230620,102000,78658960,16850,16850,16850,16850,1
|
|
20230620,101900,78642110,16840,16850,16900,16840,510
|
|
20230620,101800,70048580,16850,16850,16850,16850,1713
|
|
20230620,101700,41184530,16850,16850,16850,16850,1000
|
|
20230620,101600,24334530,16850,16860,16860,16850,620
|
|
20230620,101500,13885740,16860,16900,16900,16860,13
|
|
20230620,101400,13666190,16890,16890,16890,16890,1
|
|
20230620,101300,13649300,16890,16890,16890,16890,0
|
|
20230620,101200,13649300,16890,16890,16890,16890,0
|
|
20230620,101100,13649300,16890,16890,16890,16890,0
|
|
20230620,101000,13649300,16890,16890,16890,16890,50
|
|
20230620,100900,12804800,16900,16890,16900,16890,139
|
|
20230620,100800,10457080,16890,16890,16890,16890,0
|
|
20230620,100700,10457080,16890,16890,16890,16890,0
|
|
20230620,100600,10457080,16890,16850,16890,16850,156
|
|
20230620,100500,7828440,16850,16850,16850,16850,0
|
|
20230620,100400,7828440,16850,16850,16850,16850,14
|
|
20230620,100300,7592540,16860,16860,16860,16860,5
|
|
20230620,100200,7508240,16880,16880,16880,16880,1
|
|
20230620,100100,7491360,16860,16860,16860,16860,0
|
|
20230620,100000,7491360,16860,16860,16860,16860,1
|
|
20230620,095900,7474500,16870,16870,16870,16870,0
|
|
20230620,095800,7474500,16870,16870,16870,16870,1
|
|
20230620,095700,7457630,16890,16880,16890,16880,150
|
|
20230620,095600,4924870,16870,16870,16870,16870,0
|
|
20230620,095500,4924870,16870,16870,16870,16870,0
|
|
20230620,095400,4924870,16870,16870,16870,16870,1
|
|
20230620,095300,4908000,16880,16880,16880,16880,0
|
|
20230620,095200,4908000,16880,16880,16880,16880,1
|
|
20230620,095100,4891120,16870,16860,16880,16860,11
|
|
20230620,095000,4705630,16870,16870,16870,16870,0
|
|
20230620,094900,4705630,16870,16870,16870,16870,0
|
|
20230620,094800,4705630,16870,16870,16870,16870,0
|
|
20230620,094700,4705630,16870,16870,16870,16870,3
|
|
20230620,094600,4655020,16870,16870,16870,16870,0
|
|
20230620,094500,4655020,16870,16870,16870,16870,0
|
|
20230620,094400,4655020,16870,16870,16870,16870,0
|
|
20230620,094300,4655020,16870,16870,16870,16870,0
|
|
20230620,094200,4655020,16870,16870,16870,16870,0
|
|
20230620,094100,4655020,16870,16870,16870,16870,50
|
|
20230620,094000,3811520,16870,16870,16870,16870,2
|
|
20230620,093900,3777780,16900,16900,16900,16900,1
|
|
20230620,093800,3760880,16900,16900,16900,16900,0
|
|
20230620,093700,3760880,16900,16900,16900,16900,1
|
|
20230620,093600,3743980,16870,16870,16870,16870,0
|
|
20230620,093500,3743980,16870,16870,16870,16870,11
|
|
20230620,093400,3558410,16910,16910,16910,16910,0
|
|
20230620,093300,3558410,16910,16910,16910,16910,1
|
|
20230620,093200,3541500,16900,16900,16900,16900,0
|
|
20230620,093100,3541500,16900,16900,16900,16900,0
|
|
20230620,093000,3541500,16900,16900,16900,16900,2
|
|
20230620,092900,3507700,16930,16930,16930,16930,0
|
|
20230620,092800,3507700,16930,16930,16930,16930,0
|
|
20230620,092700,3507700,16930,16930,16930,16930,0
|
|
20230620,092600,3507700,16930,16870,16930,16870,20
|
|
20230620,092500,3170240,16870,16870,16870,16870,2
|
|
20230620,092400,3136500,16880,16890,16890,16880,12
|
|
20230620,092300,2933850,16930,16930,16930,16930,0
|
|
20230620,092200,2933850,16930,16930,16930,16930,1
|
|
20230620,092100,2916920,16940,16940,16940,16940,1
|
|
20230620,092000,2899980,16940,16940,16940,16940,10
|
|
20230620,091900,2730580,16950,16950,16950,16950,1
|
|
20230620,091800,2713630,16940,16940,16940,16940,0
|
|
20230620,091700,2713630,16940,16940,16940,16940,0
|
|
20230620,091600,2713630,16940,16940,16940,16940,0
|
|
20230620,091500,2713630,16940,16950,16950,16940,78
|
|
20230620,091400,1392130,16950,16950,16950,16950,1
|
|
20230620,091300,1375180,16990,16990,16990,16990,6
|
|
20230620,091200,1273240,17010,17010,17010,17010,0
|
|
20230620,091100,1273240,17010,17010,17010,17010,0
|
|
20230620,091000,1273240,17010,17010,17010,17010,0
|
|
20230620,090900,1273240,17010,17010,17010,17010,0
|
|
20230620,090800,1273240,17010,17010,17010,17010,1
|
|
20230620,090700,1256230,17020,17020,17020,17020,0
|
|
20230620,090600,1256230,17020,17020,17020,17020,0
|
|
20230620,090500,1256230,17020,17010,17020,17010,4
|
|
20230620,090400,1188170,17010,17010,17020,17010,9
|
|
20230620,090300,1035070,17010,17010,17010,17010,20
|
|
20230620,090200,694870,17020,17020,17020,17020,3
|
|
20230620,090100,643810,17020,17020,17020,17020,1
|
|
20230620,090000,626790,16950,16940,16950,16940,37
|