617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191400,1258685690,14910,14910,14910,14910,4110
|
|
20230613,191300,1258685690,14910,14910,14910,14910,0
|
|
20230613,191200,1258685690,14910,14910,14910,14910,0
|
|
20230613,191100,1258685690,14910,14910,14910,14910,0
|
|
20230613,191000,1258685690,14910,14910,14910,14910,0
|
|
20230613,190900,1258685690,14910,14910,14910,14910,0
|
|
20230613,190800,1258685690,14910,14910,14910,14910,0
|
|
20230613,190700,1258685690,14910,14910,14910,14910,0
|
|
20230613,190600,1258685690,14910,14910,14910,14910,0
|
|
20230613,190500,1258685690,14910,14910,14910,14910,0
|
|
20230613,190400,1258685690,14910,14910,14910,14910,0
|
|
20230613,190300,1258685690,14910,14910,14910,14910,0
|
|
20230613,190200,1258685690,14910,14910,14910,14910,0
|
|
20230613,190100,1258685690,14910,14910,14910,14910,0
|
|
20230613,190000,1258685690,14910,14910,14910,14910,0
|
|
20230613,185900,1258685690,14910,14910,14910,14910,0
|
|
20230613,185800,1258685690,14910,14910,14910,14910,0
|
|
20230613,185700,1258685690,14910,14910,14910,14910,0
|
|
20230613,185600,1258685690,14910,14910,14910,14910,0
|
|
20230613,185500,1258685690,14910,14910,14910,14910,0
|
|
20230613,185400,1258685690,14910,14910,14910,14910,0
|
|
20230613,185300,1258685690,14910,14910,14910,14910,0
|
|
20230613,185200,1258685690,14910,14910,14910,14910,0
|
|
20230613,185100,1258685690,14910,14910,14910,14910,0
|
|
20230613,185000,1258685690,14910,14910,14910,14910,0
|
|
20230613,184900,1258685690,14910,14910,14910,14910,0
|
|
20230613,184800,1258685690,14910,14910,14910,14910,0
|
|
20230613,184700,1258685690,14910,14910,14910,14910,0
|
|
20230613,184600,1258685690,14910,14910,14910,14910,0
|
|
20230613,184500,1258685690,14910,14910,14910,14910,0
|
|
20230613,184400,1258685690,14910,14910,14910,14910,4110
|
|
20230613,184300,1258685690,14910,14910,14910,14910,0
|
|
20230613,184200,1258685690,14910,14910,14910,14910,0
|
|
20230613,184100,1258685690,14910,14910,14910,14910,0
|
|
20230613,184000,1258685690,14910,14910,14910,14910,0
|
|
20230613,183900,1258685690,14910,14910,14910,14910,0
|
|
20230613,183800,1258685690,14910,14910,14910,14910,0
|
|
20230613,183700,1258685690,14910,14910,14910,14910,0
|
|
20230613,183600,1258685690,14910,14910,14910,14910,0
|
|
20230613,183500,1258685690,14910,14910,14910,14910,0
|
|
20230613,183400,1258685690,14910,14910,14910,14910,0
|
|
20230613,183300,1258685690,14910,14910,14910,14910,0
|
|
20230613,183200,1258685690,14910,14910,14910,14910,0
|
|
20230613,183100,1258685690,14910,14910,14910,14910,0
|
|
20230613,183000,1258685690,14910,14910,14910,14910,0
|
|
20230613,182900,1258685690,14910,14910,14910,14910,0
|
|
20230613,182800,1258685690,14910,14910,14910,14910,0
|
|
20230613,182700,1258685690,14910,14910,14910,14910,0
|
|
20230613,182600,1258685690,14910,14910,14910,14910,0
|
|
20230613,182500,1258685690,14910,14910,14910,14910,0
|
|
20230613,182400,1258685690,14910,14910,14910,14910,0
|
|
20230613,182300,1258685690,14910,14910,14910,14910,0
|
|
20230613,182200,1258685690,14910,14910,14910,14910,0
|
|
20230613,182100,1258685690,14910,14910,14910,14910,0
|
|
20230613,182000,1258685690,14910,14910,14910,14910,0
|
|
20230613,181900,1258685690,14910,14910,14910,14910,0
|
|
20230613,181800,1258685690,14910,14910,14910,14910,0
|
|
20230613,181700,1258685690,14910,14910,14910,14910,0
|
|
20230613,181600,1258685690,14910,14910,14910,14910,0
|
|
20230613,181500,1258685690,14910,14910,14910,14910,0
|
|
20230613,181400,1258685690,14910,14910,14910,14910,4110
|
|
20230613,181300,1258685690,14910,14910,14910,14910,0
|
|
20230613,181200,1258685690,14910,14910,14910,14910,0
|
|
20230613,181100,1258685690,14910,14910,14910,14910,0
|
|
20230613,181000,1258685690,14910,14910,14910,14910,0
|
|
20230613,180900,1258685690,14910,14910,14910,14910,0
|
|
20230613,180800,1258685690,14910,14910,14910,14910,0
|
|
20230613,180700,1258685690,14910,14910,14910,14910,0
|
|
20230613,180600,1258685690,14910,14910,14910,14910,0
|
|
20230613,180500,1258685690,14910,14910,14910,14910,0
|
|
20230613,180400,1258685690,14910,14910,14910,14910,0
|
|
20230613,180300,1258685690,14910,14910,14910,14910,0
|
|
20230613,180200,1258685690,14910,14910,14910,14910,0
|
|
20230613,180100,1258685690,14910,14910,14910,14910,0
|
|
20230613,180000,1258685690,14910,14910,14910,14910,0
|
|
20230613,175900,1258685690,14910,14910,14910,14910,0
|
|
20230613,175800,1258685690,14910,14910,14910,14910,0
|
|
20230613,175700,1258685690,14910,14910,14910,14910,0
|
|
20230613,175600,1258685690,14910,14910,14910,14910,0
|
|
20230613,175500,1258685690,14910,14910,14910,14910,0
|
|
20230613,175400,1258685690,14910,14910,14910,14910,0
|
|
20230613,175300,1258685690,14910,14910,14910,14910,0
|
|
20230613,175200,1258685690,14910,14910,14910,14910,0
|
|
20230613,175100,1258685690,14910,14910,14910,14910,0
|
|
20230613,175000,1258685690,14910,14910,14910,14910,0
|
|
20230613,174900,1258685690,14910,14910,14910,14910,0
|
|
20230613,174800,1258685690,14910,14910,14910,14910,0
|
|
20230613,174700,1258685690,14910,14910,14910,14910,0
|
|
20230613,174600,1258685690,14910,14910,14910,14910,0
|
|
20230613,174500,1258685690,14910,14910,14910,14910,0
|
|
20230613,174400,1258685690,14910,14910,14910,14910,4110
|
|
20230613,174300,1258685690,14910,14910,14910,14910,0
|
|
20230613,174200,1258685690,14910,14910,14910,14910,0
|
|
20230613,174100,1258685690,14910,14910,14910,14910,0
|
|
20230613,174000,1258685690,14910,14910,14910,14910,0
|
|
20230613,173900,1258685690,14910,14910,14910,14910,0
|
|
20230613,173800,1258685690,14910,14910,14910,14910,0
|
|
20230613,173700,1258685690,14910,14910,14910,14910,0
|
|
20230613,173600,1258685690,14910,14910,14910,14910,0
|
|
20230613,173500,1258685690,14910,14910,14910,14910,0
|
|
20230613,173400,1258685690,14910,14910,14910,14910,0
|
|
20230613,173300,1258685690,14910,14910,14910,14910,0
|
|
20230613,173200,1258685690,14910,14910,14910,14910,0
|
|
20230613,173100,1258685690,14910,14910,14910,14910,0
|
|
20230613,173000,1258685690,14910,14910,14910,14910,0
|
|
20230613,172900,1258685690,14910,14910,14910,14910,0
|
|
20230613,172800,1258685690,14910,14910,14910,14910,0
|
|
20230613,172700,1258685690,14910,14910,14910,14910,0
|
|
20230613,172600,1258685690,14910,14910,14910,14910,0
|
|
20230613,172500,1258685690,14910,14910,14910,14910,0
|
|
20230613,172400,1258685690,14910,14910,14910,14910,0
|
|
20230613,172300,1258685690,14910,14910,14910,14910,0
|
|
20230613,172200,1258685690,14910,14910,14910,14910,0
|
|
20230613,172100,1258685690,14910,14910,14910,14910,0
|
|
20230613,172000,1258685690,14910,14910,14910,14910,0
|
|
20230613,171900,1258685690,14910,14910,14910,14910,0
|
|
20230613,171800,1258685690,14910,14910,14910,14910,0
|
|
20230613,171700,1258685690,14910,14910,14910,14910,0
|
|
20230613,171600,1258685690,14910,14910,14910,14910,0
|
|
20230613,171500,1258685690,14910,14910,14910,14910,0
|
|
20230613,171400,1258685690,14910,14910,14910,14910,4110
|
|
20230613,171300,1258685690,14910,14910,14910,14910,0
|
|
20230613,171200,1258685690,14910,14910,14910,14910,0
|
|
20230613,171100,1258685690,14910,14910,14910,14910,0
|
|
20230613,171000,1258685690,14910,14910,14910,14910,0
|
|
20230613,170900,1258685690,14910,14910,14910,14910,0
|
|
20230613,170800,1258685690,14910,14910,14910,14910,0
|
|
20230613,170700,1258685690,14910,14910,14910,14910,0
|
|
20230613,170600,1258685690,14910,14910,14910,14910,0
|
|
20230613,170500,1258685690,14910,14910,14910,14910,0
|
|
20230613,170400,1258685690,14910,14910,14910,14910,0
|
|
20230613,170300,1258685690,14910,14910,14910,14910,0
|
|
20230613,170200,1258685690,14910,14910,14910,14910,0
|
|
20230613,170100,1258685690,14910,14910,14910,14910,0
|
|
20230613,170000,1258685690,14910,14910,14910,14910,0
|
|
20230613,165900,1258685690,14910,14910,14910,14910,0
|
|
20230613,165800,1258685690,14910,14910,14910,14910,0
|
|
20230613,165700,1258685690,14910,14910,14910,14910,0
|
|
20230613,165600,1258685690,14910,14910,14910,14910,0
|
|
20230613,165500,1258685690,14910,14910,14910,14910,0
|
|
20230613,165400,1258685690,14910,14910,14910,14910,0
|
|
20230613,165300,1258685690,14910,14910,14910,14910,0
|
|
20230613,165200,1258685690,14910,14910,14910,14910,0
|
|
20230613,165100,1258685690,14910,14910,14910,14910,0
|
|
20230613,165000,1258685690,14910,14910,14910,14910,0
|
|
20230613,164900,1258685690,14910,14910,14910,14910,0
|
|
20230613,164800,1258685690,14910,14910,14910,14910,0
|
|
20230613,164700,1258685690,14910,14910,14910,14910,0
|
|
20230613,164600,1258685690,14910,14910,14910,14910,0
|
|
20230613,164500,1258685690,14910,14910,14910,14910,0
|
|
20230613,164400,1258685690,14910,14910,14910,14910,4110
|
|
20230613,164300,1258685690,14910,14910,14910,14910,0
|
|
20230613,164200,1258685690,14910,14910,14910,14910,0
|
|
20230613,164100,1258685690,14910,14910,14910,14910,0
|
|
20230613,164000,1258685690,14910,14910,14910,14910,0
|
|
20230613,163900,1258685690,14910,14910,14910,14910,0
|
|
20230613,163800,1258685690,14910,14910,14910,14910,0
|
|
20230613,163700,1258685690,14910,14910,14910,14910,0
|
|
20230613,163600,1258685690,14910,14910,14910,14910,0
|
|
20230613,163500,1258685690,14910,14910,14910,14910,0
|
|
20230613,163400,1258685690,14910,14910,14910,14910,0
|
|
20230613,163300,1258685690,14910,14910,14910,14910,0
|
|
20230613,163200,1258685690,14910,14910,14910,14910,0
|
|
20230613,163100,1258685690,14910,14910,14910,14910,0
|
|
20230613,163000,1258685690,14910,14910,14910,14910,0
|
|
20230613,162900,1258685690,14910,14910,14910,14910,0
|
|
20230613,162800,1258685690,14910,14910,14910,14910,0
|
|
20230613,162700,1258685690,14910,14910,14910,14910,0
|
|
20230613,162600,1258685690,14910,14910,14910,14910,0
|
|
20230613,162500,1258685690,14910,14910,14910,14910,0
|
|
20230613,162400,1258685690,14910,14910,14910,14910,0
|
|
20230613,162300,1258685690,14910,14910,14910,14910,0
|
|
20230613,162200,1258685690,14910,14910,14910,14910,0
|
|
20230613,162100,1258685690,14910,14910,14910,14910,0
|
|
20230613,162000,1258685690,14910,14910,14910,14910,0
|
|
20230613,161900,1258685690,14910,14910,14910,14910,0
|
|
20230613,161800,1258685690,14910,14910,14910,14910,0
|
|
20230613,161700,1258685690,14910,14910,14910,14910,0
|
|
20230613,161600,1258685690,14910,14910,14910,14910,0
|
|
20230613,161500,1258685690,14910,14910,14910,14910,0
|
|
20230613,161400,1258685690,14910,14910,14910,14910,4110
|
|
20230613,161300,1258685690,14910,14910,14910,14910,0
|
|
20230613,161200,1258685690,14910,14910,14910,14910,0
|
|
20230613,161100,1258685690,14910,14910,14910,14910,0
|
|
20230613,161000,1258685690,14910,14910,14910,14910,0
|
|
20230613,160900,1258685690,14910,14910,14910,14910,0
|
|
20230613,160800,1258685690,14910,14910,14910,14910,0
|
|
20230613,160700,1258685690,14910,14910,14910,14910,0
|
|
20230613,160600,1258685690,14910,14910,14910,14910,0
|
|
20230613,160500,1258685690,14910,14910,14910,14910,0
|
|
20230613,160400,1258685690,14910,14910,14910,14910,0
|
|
20230613,160300,1258685690,14910,14910,14910,14910,0
|
|
20230613,160200,1258685690,14910,14910,14910,14910,0
|
|
20230613,160100,1258685690,14910,14910,14910,14910,0
|
|
20230613,160000,1258685690,14910,14910,14910,14910,0
|
|
20230613,155900,1258685690,14910,14910,14910,14910,0
|
|
20230613,155800,1258685690,14910,14910,14910,14910,0
|
|
20230613,155700,1258685690,14910,14910,14910,14910,0
|
|
20230613,155600,1258685690,14910,14910,14910,14910,0
|
|
20230613,155500,1258685690,14910,14910,14910,14910,0
|
|
20230613,155400,1258685690,14910,14910,14910,14910,0
|
|
20230613,155300,1258685690,14910,14910,14910,14910,0
|
|
20230613,155200,1258685690,14910,14910,14910,14910,0
|
|
20230613,155100,1258685690,14910,14910,14910,14910,0
|
|
20230613,155000,1258685690,14910,14910,14910,14910,0
|
|
20230613,154900,1258685690,14910,14910,14910,14910,0
|
|
20230613,154800,1258685690,14910,14910,14910,14910,0
|
|
20230613,154700,1258685690,14910,14910,14910,14910,0
|
|
20230613,154600,1258685690,14910,14910,14910,14910,0
|
|
20230613,154500,1258685690,14910,14910,14910,14910,0
|
|
20230613,154400,1258685690,14910,14910,14910,14910,4110
|
|
20230613,154300,1258685690,14910,14910,14910,14910,0
|
|
20230613,154200,1258685690,14910,14910,14910,14910,0
|
|
20230613,154100,1258685690,14910,14910,14910,14910,0
|
|
20230613,154000,1258685690,14910,14910,14910,14910,0
|
|
20230613,153900,1258685690,14910,14910,14910,14910,0
|
|
20230613,153800,1258685690,14910,14910,14910,14910,0
|
|
20230613,153700,1258685690,14910,14910,14910,14910,0
|
|
20230613,153600,1258685690,14910,14910,14910,14910,0
|
|
20230613,153500,1258685690,14910,14910,14910,14910,0
|
|
20230613,153400,1258685690,14910,14910,14910,14910,0
|
|
20230613,153300,1258685690,14910,14910,14910,14910,0
|
|
20230613,153200,1258685690,14910,14910,14910,14910,0
|
|
20230613,153100,1258685690,14910,14910,14910,14910,0
|
|
20230613,153000,1258685690,14910,14910,14910,14910,4110
|
|
20230613,152900,1197405590,14990,14990,14990,14990,0
|
|
20230613,152800,1197405590,14990,14990,14990,14990,0
|
|
20230613,152700,1197405590,14990,14990,14990,14990,0
|
|
20230613,152600,1197405590,14990,14990,14990,14990,0
|
|
20230613,152500,1197405590,14990,14990,14990,14990,0
|
|
20230613,152400,1197405590,14990,14990,14990,14990,0
|
|
20230613,152300,1197405590,14990,14990,14990,14990,0
|
|
20230613,152200,1197405590,14990,14990,14990,14990,0
|
|
20230613,152100,1197405590,14990,14990,14990,14990,0
|
|
20230613,152000,1197405590,14990,14990,14990,14990,0
|
|
20230613,151900,1197405590,14990,14960,14990,14950,192
|
|
20230613,151800,1194534570,14960,14960,14960,14960,50
|
|
20230613,151700,1193786570,15000,15000,15000,15000,0
|
|
20230613,151600,1193786570,15000,14990,15000,14990,200
|
|
20230613,151500,1190787170,15000,15000,15000,14990,484
|
|
20230613,151400,1183528380,15000,14990,15000,14960,557
|
|
20230613,151300,1175177090,15000,14990,15000,14990,852
|
|
20230613,151200,1162401370,14990,14990,15000,14990,768
|
|
20230613,151100,1150885250,14990,14990,15000,14980,959
|
|
20230613,151000,1136508480,15000,15000,15000,14980,1570
|
|
20230613,150900,1112964960,15000,14940,15000,14940,731
|
|
20230613,150800,1102006530,14940,15070,15070,14940,3729
|
|
20230613,150700,1046035390,15100,15100,15100,15090,819
|
|
20230613,150600,1033668500,15100,15100,15100,15090,1070
|
|
20230613,150500,1017517000,15100,15090,15100,15060,1230
|
|
20230613,150400,998955280,15100,15090,15100,15070,1702
|
|
20230613,150300,973272600,15090,15080,15100,15080,934
|
|
20230613,150200,959181250,15090,15090,15090,15080,899
|
|
20230613,150100,945621840,15080,15070,15080,15070,974
|
|
20230613,150000,930938140,15070,15060,15080,15060,976
|
|
20230613,145900,916224990,15030,15070,15080,15030,743
|
|
20230613,145800,905025220,15070,15050,15070,15050,1050
|
|
20230613,145700,889209740,15060,15020,15060,15020,763
|
|
20230613,145600,877728190,15010,14970,15010,14970,936
|
|
20230613,145500,863697400,14980,14960,14980,14960,998
|
|
20230613,145400,848748430,14960,14960,14970,14960,814
|
|
20230613,145300,836564130,14960,14950,14970,14950,964
|
|
20230613,145200,822141840,14950,14950,14950,14920,1131
|
|
20230613,145100,805233660,14950,14950,14950,14920,632
|
|
20230613,145000,795785830,14950,14920,14960,14920,1542
|
|
20230613,144900,772745020,14900,14910,14930,14900,634
|
|
20230613,144800,763286730,14910,14860,14910,14860,200
|
|
20230613,144700,760307590,14850,14850,14850,14850,7
|
|
20230613,144600,760203640,14850,14850,14850,14840,52
|
|
20230613,144500,759431450,14850,14850,14850,14850,11
|
|
20230613,144400,759268100,14850,14850,14850,14850,5
|
|
20230613,144300,759193850,14850,14850,14850,14850,13
|
|
20230613,144200,759000800,14850,14850,14850,14850,11
|
|
20230613,144100,758837450,14850,14850,14850,14850,16
|
|
20230613,144000,758599850,14860,14850,14860,14850,14
|
|
20230613,143900,758391940,14850,14850,14850,14850,22
|
|
20230613,143800,758065240,14850,14850,14850,14850,28
|
|
20230613,143700,757649440,14850,14850,14850,14850,13
|
|
20230613,143600,757456390,14850,14850,14850,14850,26
|
|
20230613,143500,757070290,14850,14850,14850,14850,23
|
|
20230613,143400,756728740,14850,14850,14850,14850,0
|
|
20230613,143300,756728740,14850,14850,14850,14850,19
|
|
20230613,143200,756446590,14850,14850,14850,14850,65
|
|
20230613,143100,755481340,14850,14850,14850,14850,31
|
|
20230613,143000,755020990,14850,14850,14850,14850,8
|
|
20230613,142900,754902190,14850,14850,14870,14850,170
|
|
20230613,142800,752376410,14850,14850,14850,14850,17
|
|
20230613,142700,752123960,14850,14850,14850,14850,11
|
|
20230613,142600,751960610,14850,14850,14850,14850,94
|
|
20230613,142500,750564710,14850,14850,14850,14850,9
|
|
20230613,142400,750431060,14850,14850,14850,14850,0
|
|
20230613,142300,750431060,14850,14860,14860,14850,26
|
|
20230613,142200,750044950,14850,14850,14850,14850,10
|
|
20230613,142100,749896450,14850,14850,14850,14850,18
|
|
20230613,142000,749629150,14850,14850,14850,14850,18
|
|
20230613,141900,749361850,14860,14860,14860,14860,0
|
|
20230613,141800,749361850,14860,14860,14860,14860,20
|
|
20230613,141700,749064650,14850,14850,14850,14850,9
|
|
20230613,141600,748931000,14850,14850,14850,14850,30
|
|
20230613,141500,748485500,14850,14850,14850,14850,12
|
|
20230613,141400,748307300,14850,14850,14850,14850,17
|
|
20230613,141300,748054850,14850,14850,14850,14850,12
|
|
20230613,141200,747876650,14850,14850,14850,14850,11
|
|
20230613,141100,747713300,14850,14850,14850,14850,17
|
|
20230613,141000,747460850,14850,14850,14850,14850,12
|
|
20230613,140900,747282650,14850,14850,14850,14850,18
|
|
20230613,140800,747015350,14860,14860,14860,14860,1
|
|
20230613,140700,747000490,14850,14850,14850,14850,10
|
|
20230613,140600,746851990,14850,14850,14850,14850,18
|
|
20230613,140500,746584690,14850,14850,14850,14850,10
|
|
20230613,140400,746436190,14850,14850,14850,14850,17
|
|
20230613,140300,746183740,14870,14860,14870,14860,365
|
|
20230613,140200,740759340,14860,14860,14860,14860,12
|
|
20230613,140100,740581020,14860,14860,14860,14860,14
|
|
20230613,140000,740372980,14860,14860,14860,14860,15
|
|
20230613,135900,740150080,14860,14860,14860,14860,16
|
|
20230613,135800,739912320,14860,14860,14860,14860,1
|
|
20230613,135700,739897460,14860,14860,14860,14860,12
|
|
20230613,135600,739719140,14860,14860,14860,14860,17
|
|
20230613,135500,739466520,14860,14860,14860,14860,11
|
|
20230613,135400,739303060,14860,14870,14870,14860,76
|
|
20230613,135300,738172950,14870,14870,14870,14870,0
|
|
20230613,135200,738172950,14870,14870,14870,14870,12
|
|
20230613,135100,737994510,14870,14870,14870,14870,20
|
|
20230613,135000,737697110,14870,14880,14880,14870,3
|
|
20230613,134900,737652480,14880,14880,14880,14880,18
|
|
20230613,134800,737384640,14880,14880,14880,14880,10
|
|
20230613,134700,737235840,14880,14880,14880,14880,1
|
|
20230613,134600,737220960,14890,14880,14890,14880,18
|
|
20230613,134500,736953110,14880,14880,14880,14880,21
|
|
20230613,134400,736640630,14880,14880,14880,14880,17
|
|
20230613,134300,736387670,14880,14870,14880,14870,26
|
|
20230613,134200,736000910,14870,14870,14870,14870,0
|
|
20230613,134100,736000910,14870,14870,14870,14870,22
|
|
20230613,134000,735673770,14860,14860,14860,14860,7
|
|
20230613,133900,735569750,14860,14860,14860,14860,17
|
|
20230613,133800,735317130,14860,14860,14860,14860,12
|
|
20230613,133700,735138810,14860,14860,14860,14860,8
|
|
20230613,133600,735019930,14860,14860,14860,14860,9
|
|
20230613,133500,734886190,14860,14860,14860,14860,11
|
|
20230613,133400,734722730,14870,14870,14870,14870,14
|
|
20230613,133300,734514550,14870,14870,14870,14870,12
|
|
20230613,133200,734336110,14870,14870,14870,14870,0
|
|
20230613,133100,734336110,14870,14870,14870,14870,9
|
|
20230613,133000,734202280,14870,14870,14870,14870,4
|
|
20230613,132900,734142800,14870,14880,14880,14870,29
|
|
20230613,132800,733711290,14870,14870,14870,14870,1
|
|
20230613,132700,733696420,14870,14870,14870,14870,1
|
|
20230613,132600,733681550,14880,14880,14880,14880,0
|
|
20230613,132500,733681550,14880,14880,14880,14880,0
|
|
20230613,132400,733681550,14880,14880,14880,14880,0
|
|
20230613,132300,733681550,14880,14880,14880,14870,170
|
|
20230613,132200,731152040,14890,14890,14890,14890,31
|
|
20230613,132100,730690450,14890,14900,14900,14890,69
|
|
20230613,132000,729662370,14890,14890,14890,14890,1
|
|
20230613,131900,729647480,14890,14890,14890,14890,0
|
|
20230613,131800,729647480,14890,14890,14890,14890,0
|
|
20230613,131700,729647480,14890,14890,14890,14890,0
|
|
20230613,131600,729647480,14890,14890,14890,14890,3
|
|
20230613,131500,729602810,14890,14890,14890,14890,2
|
|
20230613,131400,729573030,14900,14910,14910,14900,32
|
|
20230613,131300,729096210,14910,14910,14910,14910,3
|
|
20230613,131200,729051480,14900,14900,14900,14900,1
|
|
20230613,131100,729036580,14900,14900,14900,14900,0
|
|
20230613,131000,729036580,14900,14900,14900,14900,0
|
|
20230613,130900,729036580,14900,14900,14900,14900,0
|
|
20230613,130800,729036580,14900,14900,14900,14900,1
|
|
20230613,130700,729021680,14900,14900,14900,14900,0
|
|
20230613,130600,729021680,14900,14900,14900,14900,0
|
|
20230613,130500,729021680,14900,14900,14900,14900,0
|
|
20230613,130400,729021680,14900,14900,14900,14900,1
|
|
20230613,130300,729006780,14900,14900,14900,14900,1
|
|
20230613,130200,728991880,14910,14900,14910,14900,2
|
|
20230613,130100,728962070,14900,14910,14910,14900,50
|
|
20230613,130000,728216580,14910,14910,14910,14910,0
|
|
20230613,125900,728216580,14910,14910,14910,14910,1
|
|
20230613,125800,728201670,14930,14930,14930,14930,0
|
|
20230613,125700,728201670,14930,14930,14930,14930,0
|
|
20230613,125600,728201670,14930,14930,14930,14930,0
|
|
20230613,125500,728201670,14930,14930,14930,14930,0
|
|
20230613,125400,728201670,14930,14930,14930,14930,0
|
|
20230613,125300,728201670,14930,14930,14930,14930,0
|
|
20230613,125200,728201670,14930,14930,14930,14930,0
|
|
20230613,125100,728201670,14930,14930,14930,14930,0
|
|
20230613,125000,728201670,14930,14930,14930,14930,0
|
|
20230613,124900,728201670,14930,14930,14930,14930,0
|
|
20230613,124800,728201670,14930,14930,14930,14930,0
|
|
20230613,124700,728201670,14930,14930,14930,14930,0
|
|
20230613,124600,728201670,14930,14930,14930,14930,1
|
|
20230613,124500,728186740,14930,14930,14930,14930,0
|
|
20230613,124400,728186740,14930,14930,14930,14930,1
|
|
20230613,124300,728171810,14940,14940,14940,14940,0
|
|
20230613,124200,728171810,14940,14940,14940,14940,0
|
|
20230613,124100,728171810,14940,14940,14940,14940,0
|
|
20230613,124000,728171810,14940,14930,14940,14930,100
|
|
20230613,123900,726678130,14940,14940,14940,14940,0
|
|
20230613,123800,726678130,14940,14940,14940,14940,9
|
|
20230613,123700,726543670,14950,14950,14950,14950,1
|
|
20230613,123600,726528720,14940,14940,14940,14940,0
|
|
20230613,123500,726528720,14940,14940,14940,14940,0
|
|
20230613,123400,726528720,14940,14940,14940,14940,2
|
|
20230613,123300,726498840,14960,14940,14960,14940,6
|
|
20230613,123200,726409180,14950,14930,14950,14930,3
|
|
20230613,123100,726364360,14900,14900,14900,14900,0
|
|
20230613,123000,726364360,14900,14900,14900,14900,0
|
|
20230613,122900,726364360,14900,14900,14900,14900,0
|
|
20230613,122800,726364360,14900,14900,14900,14900,0
|
|
20230613,122700,726364360,14900,14900,14900,14900,0
|
|
20230613,122600,726364360,14900,14900,14900,14900,0
|
|
20230613,122500,726364360,14900,14850,14900,14850,2
|
|
20230613,122400,726334610,14960,14960,14960,14960,0
|
|
20230613,122300,726334610,14960,14880,14960,14880,16
|
|
20230613,122200,726096450,14900,14900,14900,14900,1
|
|
20230613,122100,726081550,14970,14970,14970,14970,0
|
|
20230613,122000,726081550,14970,14910,14970,14910,867
|
|
20230613,121900,713122450,14910,14910,14910,14910,1
|
|
20230613,121800,713107540,14910,14920,14960,14910,5016
|
|
20230613,121700,638129700,14910,14860,14910,14860,2
|
|
20230613,121600,638099930,14920,14920,14920,14920,0
|
|
20230613,121500,638099930,14920,14920,14920,14920,0
|
|
20230613,121400,638099930,14920,14860,14920,14860,4
|
|
20230613,121300,638040330,14830,14840,14840,14830,150
|
|
20230613,121200,635815770,14850,14850,14850,14850,0
|
|
20230613,121100,635815770,14850,14850,14850,14850,0
|
|
20230613,121000,635815770,14850,14910,14910,14830,35
|
|
20230613,120900,635296120,14910,14910,14910,14910,1
|
|
20230613,120800,635281210,14910,14880,14910,14880,4
|
|
20230613,120700,635221630,14830,14830,14830,14830,0
|
|
20230613,120600,635221630,14830,14830,14830,14830,0
|
|
20230613,120500,635221630,14830,14830,14830,14830,0
|
|
20230613,120400,635221630,14830,14850,14850,14830,100
|
|
20230613,120300,633738590,14900,14900,14900,14900,0
|
|
20230613,120200,633738590,14900,14900,14900,14900,1
|
|
20230613,120100,633723690,14930,14930,14930,14930,0
|
|
20230613,120000,633723690,14930,14930,14930,14930,0
|
|
20230613,115900,633723690,14930,14930,14930,14930,0
|
|
20230613,115800,633723690,14930,14930,14930,14930,0
|
|
20230613,115700,633723690,14930,14930,14930,14930,0
|
|
20230613,115600,633723690,14930,14930,14930,14930,0
|
|
20230613,115500,633723690,14930,14910,14930,14910,4
|
|
20230613,115400,633664020,14900,14900,14900,14900,0
|
|
20230613,115300,633664020,14900,14900,14900,14900,0
|
|
20230613,115200,633664020,14900,14900,14900,14900,1
|
|
20230613,115100,633649120,14900,14900,14900,14900,2
|
|
20230613,115000,633619320,14930,14910,14930,14910,30
|
|
20230613,114900,633171510,14920,14920,14920,14900,26
|
|
20230613,114800,632783650,14910,14890,14910,14890,90
|
|
20230613,114700,631443490,14880,14870,14880,14870,7
|
|
20230613,114600,631339350,14860,14860,14860,14860,0
|
|
20230613,114500,631339350,14860,14860,14860,14860,0
|
|
20230613,114400,631339350,14860,14860,14860,14860,1
|
|
20230613,114300,631324490,14870,14870,14870,14870,0
|
|
20230613,114200,631324490,14870,14870,14870,14870,0
|
|
20230613,114100,631324490,14870,14870,14870,14870,1
|
|
20230613,114000,631309620,14820,14820,14820,14820,10
|
|
20230613,113900,631161420,14870,14870,14870,14870,0
|
|
20230613,113800,631161420,14870,14850,14870,14850,403
|
|
20230613,113700,625172830,14840,14840,14840,14840,1
|
|
20230613,113600,625157990,14840,14840,14840,14840,0
|
|
20230613,113500,625157990,14840,14840,14840,14840,1
|
|
20230613,113400,625143150,14820,14820,14820,14820,0
|
|
20230613,113300,625143150,14820,14810,14820,14810,117
|
|
20230613,113200,623409220,14810,14810,14810,14810,0
|
|
20230613,113100,623409220,14810,14810,14810,14810,10
|
|
20230613,113000,623261120,14810,14820,14820,14810,6
|
|
20230613,112900,623172240,14810,14810,14810,14810,1
|
|
20230613,112800,623157430,14810,14810,14810,14810,0
|
|
20230613,112700,623157430,14810,14810,14810,14810,11
|
|
20230613,112600,622994520,14800,14800,14800,14800,0
|
|
20230613,112500,622994520,14800,14800,14800,14800,1
|
|
20230613,112400,622979720,14800,14800,14800,14800,0
|
|
20230613,112300,622979720,14800,14800,14800,14800,0
|
|
20230613,112200,622979720,14800,14800,14800,14800,0
|
|
20230613,112100,622979720,14800,14810,14810,14800,511
|
|
20230613,112000,615416420,14810,14810,14810,14810,0
|
|
20230613,111900,615416420,14810,14810,14810,14810,0
|
|
20230613,111800,615416420,14810,14810,14810,14810,0
|
|
20230613,111700,615416420,14810,14810,14810,14810,441
|
|
20230613,111600,608885210,14810,14810,14810,14810,5
|
|
20230613,111500,608811160,14810,14810,14810,14810,501
|
|
20230613,111400,601391350,14800,14800,14800,14800,1
|
|
20230613,111300,601376550,14800,14800,14800,14800,0
|
|
20230613,111200,601376550,14800,14800,14800,14800,0
|
|
20230613,111100,601376550,14800,14800,14800,14800,9
|
|
20230613,111000,601243350,14800,14800,14800,14800,2
|
|
20230613,110900,601213750,14800,14800,14800,14800,1
|
|
20230613,110800,601198950,14810,14810,14810,14810,0
|
|
20230613,110700,601198950,14810,14810,14810,14810,294
|
|
20230613,110600,596844810,14810,14820,14820,14810,19
|
|
20230613,110500,596563240,14820,14830,14830,14820,4
|
|
20230613,110400,596503940,14820,14820,14820,14820,5
|
|
20230613,110300,596429840,14820,14820,14820,14820,6
|
|
20230613,110200,596340920,14810,14810,14810,14810,1
|
|
20230613,110100,596326110,14820,14820,14820,14820,92
|
|
20230613,110000,594962670,14810,14810,14810,14810,0
|
|
20230613,105900,594962670,14810,14810,14810,14810,2
|
|
20230613,105800,594933050,14800,14800,14800,14800,0
|
|
20230613,105700,594933050,14800,14800,14800,14800,0
|
|
20230613,105600,594933050,14800,14800,14800,14800,0
|
|
20230613,105500,594933050,14800,14800,14800,14800,0
|
|
20230613,105400,594933050,14800,14800,14800,14800,62
|
|
20230613,105300,594015450,14790,14790,14790,14790,0
|
|
20230613,105200,594015450,14790,14790,14790,14790,0
|
|
20230613,105100,594015450,14790,14790,14790,14790,0
|
|
20230613,105000,594015450,14790,14790,14790,14790,105
|
|
20230613,104900,592462500,14790,14800,14800,14790,63
|
|
20230613,104800,591530720,14850,14850,14850,14850,0
|
|
20230613,104700,591530720,14850,14850,14850,14850,60
|
|
20230613,104600,590639720,14800,14800,14800,14800,223
|
|
20230613,104500,587339320,14800,14800,14800,14800,0
|
|
20230613,104400,587339320,14800,14780,14800,14780,2
|
|
20230613,104300,587309740,14770,14770,14770,14770,1
|
|
20230613,104200,587294970,14760,14760,14760,14760,3
|
|
20230613,104100,587250690,14750,14750,14750,14750,319
|
|
20230613,104000,582545440,14740,14740,14740,14660,4597
|
|
20230613,103900,514973920,14750,14760,14760,14750,1000
|
|
20230613,103800,500223310,14750,14800,14800,14750,3186
|
|
20230613,103700,453191730,14790,14800,14800,14790,1439
|
|
20230613,103600,431899610,14800,14850,14850,14800,2242
|
|
20230613,103500,398673960,14820,14820,14820,14820,0
|
|
20230613,103400,398673960,14820,14820,14820,14820,200
|
|
20230613,103300,395709960,14820,14820,14820,14820,0
|
|
20230613,103200,395709960,14820,14820,14820,14820,0
|
|
20230613,103100,395709960,14820,14820,14820,14820,270
|
|
20230613,103000,391708560,14800,14860,14860,14800,4500
|
|
20230613,102900,325008400,14880,14880,14880,14880,486
|
|
20230613,102800,317776720,14870,14880,14880,14860,41
|
|
20230613,102700,317167170,14890,14890,14890,14890,2
|
|
20230613,102600,317137390,14880,14880,14880,14880,1
|
|
20230613,102500,317122510,14850,14850,14850,14850,0
|
|
20230613,102400,317122510,14850,14850,14850,14850,0
|
|
20230613,102300,317122510,14850,14850,14850,14850,0
|
|
20230613,102200,317122510,14850,14890,14890,14850,501
|
|
20230613,102100,309680540,14850,14880,14880,14850,2000
|
|
20230613,102000,279972150,14880,14890,14890,14880,2000
|
|
20230613,101900,250204250,14900,14900,14900,14900,0
|
|
20230613,101800,250204250,14900,14900,14900,14900,52
|
|
20230613,101700,249429450,14900,14900,14900,14900,500
|
|
20230613,101600,241979450,14900,14900,14900,14900,0
|
|
20230613,101500,241979450,14900,14910,14910,14900,1000
|
|
20230613,101400,227079290,14900,14900,14900,14900,1
|
|
20230613,101300,227064390,14900,14900,14900,14900,1999
|
|
20230613,101200,197279290,14900,14920,14920,14900,4502
|
|
20230613,101100,130186180,14960,14930,14960,14930,501
|
|
20230613,101000,122706220,14930,14950,14950,14930,501
|
|
20230613,100900,115226170,14940,14940,14940,14940,1
|
|
20230613,100800,115211230,14940,14940,14940,14940,50
|
|
20230613,100700,114464230,14930,14930,14930,14930,0
|
|
20230613,100600,114464230,14930,14930,14930,14930,0
|
|
20230613,100500,114464230,14930,14930,14930,14930,0
|
|
20230613,100400,114464230,14930,14930,14930,14930,10
|
|
20230613,100300,114314930,14930,14930,14930,14930,50
|
|
20230613,100200,113568430,14930,14930,14930,14930,0
|
|
20230613,100100,113568430,14930,14930,14930,14930,0
|
|
20230613,100000,113568430,14930,14930,14930,14930,0
|
|
20230613,095900,113568430,14930,14930,14930,14930,746
|
|
20230613,095800,102430650,14930,14930,14930,14930,13
|
|
20230613,095700,102236560,14930,14930,14930,14930,5
|
|
20230613,095600,102161910,14920,14940,14940,14920,1000
|
|
20230613,095500,87236830,14980,14980,14980,14980,1
|
|
20230613,095400,87221850,14930,14930,14940,14930,347
|
|
20230613,095300,82038300,14940,14950,14950,14940,154
|
|
20230613,095200,79737490,14980,14980,14980,14980,6
|
|
20230613,095100,79647610,14980,14960,14980,14960,98
|
|
20230613,095000,78180330,14950,14940,14950,14940,31
|
|
20230613,094900,77716900,14930,14930,14930,14930,32
|
|
20230613,094800,77239140,14930,14930,14930,14930,8
|
|
20230613,094700,77119700,14920,14920,14920,14920,0
|
|
20230613,094600,77119700,14920,14940,14940,14920,602
|
|
20230613,094500,68136450,14950,14940,14950,14940,26
|
|
20230613,094400,67747800,14940,14930,14940,14930,37
|
|
20230613,094300,67195050,14930,14930,14930,14930,0
|
|
20230613,094200,67195050,14930,14930,14930,14930,1
|
|
20230613,094100,67180120,14940,14940,14940,14940,0
|
|
20230613,094000,67180120,14940,14940,14940,14940,0
|
|
20230613,093900,67180120,14940,14940,14940,14940,18
|
|
20230613,093800,66911200,14930,14930,14930,14930,1
|
|
20230613,093700,66896270,14930,14930,14930,14930,0
|
|
20230613,093600,66896270,14930,14930,14930,14930,48
|
|
20230613,093500,66179630,14930,14930,14930,14930,3
|
|
20230613,093400,66134840,14910,14910,14910,14910,74
|
|
20230613,093300,65031500,14910,14910,14910,14910,0
|
|
20230613,093200,65031500,14910,14910,14910,14910,130
|
|
20230613,093100,63093200,14910,14910,14910,14910,1
|
|
20230613,093000,63078290,14950,14950,14950,14950,0
|
|
20230613,092900,63078290,14950,14900,14950,14900,3
|
|
20230613,092800,63033490,14940,14940,14940,14940,0
|
|
20230613,092700,63033490,14940,14940,14940,14940,6
|
|
20230613,092600,62943850,14940,14900,14940,14900,366
|
|
20230613,092500,57479810,14900,14900,14900,14900,1017
|
|
20230613,092400,42326510,14900,14950,14950,14900,1000
|
|
20230613,092300,27410080,14950,14960,14960,14950,29
|
|
20230613,092200,26976350,14970,14970,14970,14970,226
|
|
20230613,092100,23593130,14980,14990,14990,14980,259
|
|
20230613,092000,19712690,14990,15020,15030,14990,188
|
|
20230613,091900,16894500,14990,14990,14990,14990,0
|
|
20230613,091800,16894500,14990,15000,15030,14990,255
|
|
20230613,091700,13067170,15030,15030,15030,15030,10
|
|
20230613,091600,12916870,15030,15030,15030,15030,0
|
|
20230613,091500,12916870,15030,15030,15030,15030,0
|
|
20230613,091400,12916870,15030,15030,15060,14990,108
|
|
20230613,091300,11297110,15060,15010,15060,15010,14
|
|
20230613,091200,11086470,15060,15060,15060,15060,0
|
|
20230613,091100,11086470,15060,15060,15060,15060,0
|
|
20230613,091000,11086470,15060,15060,15060,15060,0
|
|
20230613,090900,11086470,15060,15060,15060,15060,0
|
|
20230613,090800,11086470,15060,15010,15060,15010,2
|
|
20230613,090700,11056400,15030,15030,15030,15030,0
|
|
20230613,090600,11056400,15030,15030,15030,15030,0
|
|
20230613,090500,11056400,15030,14960,15030,14960,21
|
|
20230613,090400,10740840,15060,15060,15060,15060,0
|
|
20230613,090300,10740840,15060,15060,15060,15060,79
|
|
20230613,090200,9551100,15070,15070,15070,15070,0
|
|
20230613,090100,9551100,15070,15070,15070,15070,9
|
|
20230613,090000,9415470,14930,14920,15000,14920,631
|