653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,195000,327078200,13630,13630,13630,13630,1101
|
|
20230613,194900,327078200,13630,13630,13630,13630,0
|
|
20230613,194800,327078200,13630,13630,13630,13630,0
|
|
20230613,194700,327078200,13630,13630,13630,13630,0
|
|
20230613,194600,327078200,13630,13630,13630,13630,0
|
|
20230613,194500,327078200,13630,13630,13630,13630,0
|
|
20230613,194400,327078200,13630,13630,13630,13630,0
|
|
20230613,194300,327078200,13630,13630,13630,13630,0
|
|
20230613,194200,327078200,13630,13630,13630,13630,0
|
|
20230613,194100,327078200,13630,13630,13630,13630,0
|
|
20230613,194000,327078200,13630,13630,13630,13630,0
|
|
20230613,193900,327078200,13630,13630,13630,13630,0
|
|
20230613,193800,327078200,13630,13630,13630,13630,0
|
|
20230613,193700,327078200,13630,13630,13630,13630,0
|
|
20230613,193600,327078200,13630,13630,13630,13630,0
|
|
20230613,193500,327078200,13630,13630,13630,13630,0
|
|
20230613,193400,327078200,13630,13630,13630,13630,0
|
|
20230613,193300,327078200,13630,13630,13630,13630,0
|
|
20230613,193200,327078200,13630,13630,13630,13630,0
|
|
20230613,193100,327078200,13630,13630,13630,13630,0
|
|
20230613,193000,327078200,13630,13630,13630,13630,0
|
|
20230613,192900,327078200,13630,13630,13630,13630,0
|
|
20230613,192800,327078200,13630,13630,13630,13630,0
|
|
20230613,192700,327078200,13630,13630,13630,13630,0
|
|
20230613,192600,327078200,13630,13630,13630,13630,0
|
|
20230613,192500,327078200,13630,13630,13630,13630,0
|
|
20230613,192400,327078200,13630,13630,13630,13630,0
|
|
20230613,192300,327078200,13630,13630,13630,13630,0
|
|
20230613,192200,327078200,13630,13630,13630,13630,0
|
|
20230613,192100,327078200,13630,13630,13630,13630,0
|
|
20230613,192000,327078200,13630,13630,13630,13630,1101
|
|
20230613,191900,327078200,13630,13630,13630,13630,0
|
|
20230613,191800,327078200,13630,13630,13630,13630,0
|
|
20230613,191700,327078200,13630,13630,13630,13630,0
|
|
20230613,191600,327078200,13630,13630,13630,13630,0
|
|
20230613,191500,327078200,13630,13630,13630,13630,0
|
|
20230613,191400,327078200,13630,13630,13630,13630,0
|
|
20230613,191300,327078200,13630,13630,13630,13630,0
|
|
20230613,191200,327078200,13630,13630,13630,13630,0
|
|
20230613,191100,327078200,13630,13630,13630,13630,0
|
|
20230613,191000,327078200,13630,13630,13630,13630,0
|
|
20230613,190900,327078200,13630,13630,13630,13630,0
|
|
20230613,190800,327078200,13630,13630,13630,13630,0
|
|
20230613,190700,327078200,13630,13630,13630,13630,0
|
|
20230613,190600,327078200,13630,13630,13630,13630,0
|
|
20230613,190500,327078200,13630,13630,13630,13630,0
|
|
20230613,190400,327078200,13630,13630,13630,13630,0
|
|
20230613,190300,327078200,13630,13630,13630,13630,0
|
|
20230613,190200,327078200,13630,13630,13630,13630,0
|
|
20230613,190100,327078200,13630,13630,13630,13630,0
|
|
20230613,190000,327078200,13630,13630,13630,13630,0
|
|
20230613,185900,327078200,13630,13630,13630,13630,0
|
|
20230613,185800,327078200,13630,13630,13630,13630,0
|
|
20230613,185700,327078200,13630,13630,13630,13630,0
|
|
20230613,185600,327078200,13630,13630,13630,13630,0
|
|
20230613,185500,327078200,13630,13630,13630,13630,0
|
|
20230613,185400,327078200,13630,13630,13630,13630,0
|
|
20230613,185300,327078200,13630,13630,13630,13630,0
|
|
20230613,185200,327078200,13630,13630,13630,13630,0
|
|
20230613,185100,327078200,13630,13630,13630,13630,0
|
|
20230613,185000,327078200,13630,13630,13630,13630,1101
|
|
20230613,184900,327078200,13630,13630,13630,13630,0
|
|
20230613,184800,327078200,13630,13630,13630,13630,0
|
|
20230613,184700,327078200,13630,13630,13630,13630,0
|
|
20230613,184600,327078200,13630,13630,13630,13630,0
|
|
20230613,184500,327078200,13630,13630,13630,13630,0
|
|
20230613,184400,327078200,13630,13630,13630,13630,0
|
|
20230613,184300,327078200,13630,13630,13630,13630,0
|
|
20230613,184200,327078200,13630,13630,13630,13630,0
|
|
20230613,184100,327078200,13630,13630,13630,13630,0
|
|
20230613,184000,327078200,13630,13630,13630,13630,0
|
|
20230613,183900,327078200,13630,13630,13630,13630,0
|
|
20230613,183800,327078200,13630,13630,13630,13630,0
|
|
20230613,183700,327078200,13630,13630,13630,13630,0
|
|
20230613,183600,327078200,13630,13630,13630,13630,0
|
|
20230613,183500,327078200,13630,13630,13630,13630,0
|
|
20230613,183400,327078200,13630,13630,13630,13630,0
|
|
20230613,183300,327078200,13630,13630,13630,13630,0
|
|
20230613,183200,327078200,13630,13630,13630,13630,0
|
|
20230613,183100,327078200,13630,13630,13630,13630,0
|
|
20230613,183000,327078200,13630,13630,13630,13630,0
|
|
20230613,182900,327078200,13630,13630,13630,13630,0
|
|
20230613,182800,327078200,13630,13630,13630,13630,0
|
|
20230613,182700,327078200,13630,13630,13630,13630,0
|
|
20230613,182600,327078200,13630,13630,13630,13630,0
|
|
20230613,182500,327078200,13630,13630,13630,13630,0
|
|
20230613,182400,327078200,13630,13630,13630,13630,0
|
|
20230613,182300,327078200,13630,13630,13630,13630,0
|
|
20230613,182200,327078200,13630,13630,13630,13630,0
|
|
20230613,182100,327078200,13630,13630,13630,13630,0
|
|
20230613,182000,327078200,13630,13630,13630,13630,1101
|
|
20230613,181900,327078200,13630,13630,13630,13630,0
|
|
20230613,181800,327078200,13630,13630,13630,13630,0
|
|
20230613,181700,327078200,13630,13630,13630,13630,0
|
|
20230613,181600,327078200,13630,13630,13630,13630,0
|
|
20230613,181500,327078200,13630,13630,13630,13630,0
|
|
20230613,181400,327078200,13630,13630,13630,13630,0
|
|
20230613,181300,327078200,13630,13630,13630,13630,0
|
|
20230613,181200,327078200,13630,13630,13630,13630,0
|
|
20230613,181100,327078200,13630,13630,13630,13630,0
|
|
20230613,181000,327078200,13630,13630,13630,13630,0
|
|
20230613,180900,327078200,13630,13630,13630,13630,0
|
|
20230613,180800,327078200,13630,13630,13630,13630,0
|
|
20230613,180700,327078200,13630,13630,13630,13630,0
|
|
20230613,180600,327078200,13630,13630,13630,13630,0
|
|
20230613,180500,327078200,13630,13630,13630,13630,0
|
|
20230613,180400,327078200,13630,13630,13630,13630,0
|
|
20230613,180300,327078200,13630,13630,13630,13630,0
|
|
20230613,180200,327078200,13630,13630,13630,13630,0
|
|
20230613,180100,327078200,13630,13630,13630,13630,0
|
|
20230613,180000,327078200,13630,13630,13630,13630,0
|
|
20230613,175900,327078200,13630,13630,13630,13630,0
|
|
20230613,175800,327078200,13630,13630,13630,13630,0
|
|
20230613,175700,327078200,13630,13630,13630,13630,0
|
|
20230613,175600,327078200,13630,13630,13630,13630,0
|
|
20230613,175500,327078200,13630,13630,13630,13630,0
|
|
20230613,175400,327078200,13630,13630,13630,13630,0
|
|
20230613,175300,327078200,13630,13630,13630,13630,0
|
|
20230613,175200,327078200,13630,13630,13630,13630,0
|
|
20230613,175100,327078200,13630,13630,13630,13630,0
|
|
20230613,175000,327078200,13630,13630,13630,13630,1101
|
|
20230613,174900,327078200,13630,13630,13630,13630,0
|
|
20230613,174800,327078200,13630,13630,13630,13630,0
|
|
20230613,174700,327078200,13630,13630,13630,13630,0
|
|
20230613,174600,327078200,13630,13630,13630,13630,0
|
|
20230613,174500,327078200,13630,13630,13630,13630,0
|
|
20230613,174400,327078200,13630,13630,13630,13630,0
|
|
20230613,174300,327078200,13630,13630,13630,13630,0
|
|
20230613,174200,327078200,13630,13630,13630,13630,0
|
|
20230613,174100,327078200,13630,13630,13630,13630,0
|
|
20230613,174000,327078200,13630,13630,13630,13630,0
|
|
20230613,173900,327078200,13630,13630,13630,13630,0
|
|
20230613,173800,327078200,13630,13630,13630,13630,0
|
|
20230613,173700,327078200,13630,13630,13630,13630,0
|
|
20230613,173600,327078200,13630,13630,13630,13630,0
|
|
20230613,173500,327078200,13630,13630,13630,13630,0
|
|
20230613,173400,327078200,13630,13630,13630,13630,0
|
|
20230613,173300,327078200,13630,13630,13630,13630,0
|
|
20230613,173200,327078200,13630,13630,13630,13630,0
|
|
20230613,173100,327078200,13630,13630,13630,13630,0
|
|
20230613,173000,327078200,13630,13630,13630,13630,0
|
|
20230613,172900,327078200,13630,13630,13630,13630,0
|
|
20230613,172800,327078200,13630,13630,13630,13630,0
|
|
20230613,172700,327078200,13630,13630,13630,13630,0
|
|
20230613,172600,327078200,13630,13630,13630,13630,0
|
|
20230613,172500,327078200,13630,13630,13630,13630,0
|
|
20230613,172400,327078200,13630,13630,13630,13630,0
|
|
20230613,172300,327078200,13630,13630,13630,13630,0
|
|
20230613,172200,327078200,13630,13630,13630,13630,0
|
|
20230613,172100,327078200,13630,13630,13630,13630,0
|
|
20230613,172000,327078200,13630,13630,13630,13630,1101
|
|
20230613,171900,327078200,13630,13630,13630,13630,0
|
|
20230613,171800,327078200,13630,13630,13630,13630,0
|
|
20230613,171700,327078200,13630,13630,13630,13630,0
|
|
20230613,171600,327078200,13630,13630,13630,13630,0
|
|
20230613,171500,327078200,13630,13630,13630,13630,0
|
|
20230613,171400,327078200,13630,13630,13630,13630,0
|
|
20230613,171300,327078200,13630,13630,13630,13630,0
|
|
20230613,171200,327078200,13630,13630,13630,13630,0
|
|
20230613,171100,327078200,13630,13630,13630,13630,0
|
|
20230613,171000,327078200,13630,13630,13630,13630,0
|
|
20230613,170900,327078200,13630,13630,13630,13630,0
|
|
20230613,170800,327078200,13630,13630,13630,13630,0
|
|
20230613,170700,327078200,13630,13630,13630,13630,0
|
|
20230613,170600,327078200,13630,13630,13630,13630,0
|
|
20230613,170500,327078200,13630,13630,13630,13630,0
|
|
20230613,170400,327078200,13630,13630,13630,13630,0
|
|
20230613,170300,327078200,13630,13630,13630,13630,0
|
|
20230613,170200,327078200,13630,13630,13630,13630,0
|
|
20230613,170100,327078200,13630,13630,13630,13630,0
|
|
20230613,170000,327078200,13630,13630,13630,13630,0
|
|
20230613,165900,327078200,13630,13630,13630,13630,0
|
|
20230613,165800,327078200,13630,13630,13630,13630,0
|
|
20230613,165700,327078200,13630,13630,13630,13630,0
|
|
20230613,165600,327078200,13630,13630,13630,13630,0
|
|
20230613,165500,327078200,13630,13630,13630,13630,0
|
|
20230613,165400,327078200,13630,13630,13630,13630,0
|
|
20230613,165300,327078200,13630,13630,13630,13630,0
|
|
20230613,165200,327078200,13630,13630,13630,13630,0
|
|
20230613,165100,327078200,13630,13630,13630,13630,0
|
|
20230613,165000,327078200,13630,13630,13630,13630,1101
|
|
20230613,164900,327078200,13630,13630,13630,13630,0
|
|
20230613,164800,327078200,13630,13630,13630,13630,0
|
|
20230613,164700,327078200,13630,13630,13630,13630,0
|
|
20230613,164600,327078200,13630,13630,13630,13630,0
|
|
20230613,164500,327078200,13630,13630,13630,13630,0
|
|
20230613,164400,327078200,13630,13630,13630,13630,0
|
|
20230613,164300,327078200,13630,13630,13630,13630,0
|
|
20230613,164200,327078200,13630,13630,13630,13630,0
|
|
20230613,164100,327078200,13630,13630,13630,13630,0
|
|
20230613,164000,327078200,13630,13630,13630,13630,0
|
|
20230613,163900,327078200,13630,13630,13630,13630,0
|
|
20230613,163800,327078200,13630,13630,13630,13630,0
|
|
20230613,163700,327078200,13630,13630,13630,13630,0
|
|
20230613,163600,327078200,13630,13630,13630,13630,0
|
|
20230613,163500,327078200,13630,13630,13630,13630,0
|
|
20230613,163400,327078200,13630,13630,13630,13630,0
|
|
20230613,163300,327078200,13630,13630,13630,13630,0
|
|
20230613,163200,327078200,13630,13630,13630,13630,0
|
|
20230613,163100,327078200,13630,13630,13630,13630,0
|
|
20230613,163000,327078200,13630,13630,13630,13630,0
|
|
20230613,162900,327078200,13630,13630,13630,13630,0
|
|
20230613,162800,327078200,13630,13630,13630,13630,0
|
|
20230613,162700,327078200,13630,13630,13630,13630,0
|
|
20230613,162600,327078200,13630,13630,13630,13630,0
|
|
20230613,162500,327078200,13630,13630,13630,13630,0
|
|
20230613,162400,327078200,13630,13630,13630,13630,0
|
|
20230613,162300,327078200,13630,13630,13630,13630,0
|
|
20230613,162200,327078200,13630,13630,13630,13630,0
|
|
20230613,162100,327078200,13630,13630,13630,13630,0
|
|
20230613,162000,327078200,13630,13630,13630,13630,1101
|
|
20230613,161900,327078200,13630,13630,13630,13630,0
|
|
20230613,161800,327078200,13630,13630,13630,13630,0
|
|
20230613,161700,327078200,13630,13630,13630,13630,0
|
|
20230613,161600,327078200,13630,13630,13630,13630,0
|
|
20230613,161500,327078200,13630,13630,13630,13630,0
|
|
20230613,161400,327078200,13630,13630,13630,13630,0
|
|
20230613,161300,327078200,13630,13630,13630,13630,0
|
|
20230613,161200,327078200,13630,13630,13630,13630,0
|
|
20230613,161100,327078200,13630,13630,13630,13630,0
|
|
20230613,161000,327078200,13630,13630,13630,13630,0
|
|
20230613,160900,327078200,13630,13630,13630,13630,0
|
|
20230613,160800,327078200,13630,13630,13630,13630,0
|
|
20230613,160700,327078200,13630,13630,13630,13630,0
|
|
20230613,160600,327078200,13630,13630,13630,13630,0
|
|
20230613,160500,327078200,13630,13630,13630,13630,0
|
|
20230613,160400,327078200,13630,13630,13630,13630,0
|
|
20230613,160300,327078200,13630,13630,13630,13630,0
|
|
20230613,160200,327078200,13630,13630,13630,13630,0
|
|
20230613,160100,327078200,13630,13630,13630,13630,0
|
|
20230613,160000,327078200,13630,13630,13630,13630,0
|
|
20230613,155900,327078200,13630,13630,13630,13630,0
|
|
20230613,155800,327078200,13630,13630,13630,13630,0
|
|
20230613,155700,327078200,13630,13630,13630,13630,0
|
|
20230613,155600,327078200,13630,13630,13630,13630,0
|
|
20230613,155500,327078200,13630,13630,13630,13630,0
|
|
20230613,155400,327078200,13630,13630,13630,13630,0
|
|
20230613,155300,327078200,13630,13630,13630,13630,0
|
|
20230613,155200,327078200,13630,13630,13630,13630,0
|
|
20230613,155100,327078200,13630,13630,13630,13630,0
|
|
20230613,155000,327078200,13630,13630,13630,13630,1101
|
|
20230613,154900,327078200,13630,13630,13630,13630,0
|
|
20230613,154800,327078200,13630,13630,13630,13630,0
|
|
20230613,154700,327078200,13630,13630,13630,13630,0
|
|
20230613,154600,327078200,13630,13630,13630,13630,0
|
|
20230613,154500,327078200,13630,13630,13630,13630,0
|
|
20230613,154400,327078200,13630,13630,13630,13630,0
|
|
20230613,154300,327078200,13630,13630,13630,13630,0
|
|
20230613,154200,327078200,13630,13630,13630,13630,0
|
|
20230613,154100,327078200,13630,13630,13630,13630,0
|
|
20230613,154000,327078200,13630,13630,13630,13630,0
|
|
20230613,153900,327078200,13630,13630,13630,13630,0
|
|
20230613,153800,327078200,13630,13630,13630,13630,0
|
|
20230613,153700,327078200,13630,13630,13630,13630,0
|
|
20230613,153600,327078200,13630,13630,13630,13630,0
|
|
20230613,153500,327078200,13630,13630,13630,13630,0
|
|
20230613,153400,327078200,13630,13630,13630,13630,0
|
|
20230613,153300,327078200,13630,13630,13630,13630,0
|
|
20230613,153200,327078200,13630,13630,13630,13630,0
|
|
20230613,153100,327078200,13630,13630,13630,13630,0
|
|
20230613,153000,327078200,13630,13630,13630,13630,1101
|
|
20230613,152900,312071570,13630,13630,13630,13630,0
|
|
20230613,152800,312071570,13630,13630,13630,13630,0
|
|
20230613,152700,312071570,13630,13630,13630,13630,0
|
|
20230613,152600,312071570,13630,13630,13630,13630,0
|
|
20230613,152500,312071570,13630,13630,13630,13630,0
|
|
20230613,152400,312071570,13630,13630,13630,13630,0
|
|
20230613,152300,312071570,13630,13630,13630,13630,0
|
|
20230613,152200,312071570,13630,13630,13630,13630,0
|
|
20230613,152100,312071570,13630,13630,13630,13630,0
|
|
20230613,152000,312071570,13630,13630,13630,13630,0
|
|
20230613,151900,312071570,13630,13630,13630,13630,32
|
|
20230613,151800,311635410,13630,13620,13630,13620,101
|
|
20230613,151700,310259770,13620,13620,13620,13620,29
|
|
20230613,151600,309864790,13620,13600,13620,13590,21
|
|
20230613,151500,309578990,13630,13630,13630,13630,2
|
|
20230613,151400,309551730,13590,13590,13590,13590,0
|
|
20230613,151300,309551730,13590,13600,13600,13590,967
|
|
20230613,151200,296404100,13600,13600,13600,13600,90
|
|
20230613,151100,295180100,13600,13600,13600,13600,0
|
|
20230613,151000,295180100,13600,13630,13630,13600,10
|
|
20230613,150900,295043910,13650,13650,13650,13650,0
|
|
20230613,150800,295043910,13650,13640,13650,13640,164
|
|
20230613,150700,292806940,13640,13630,13640,13630,251
|
|
20230613,150600,289383360,13640,13640,13640,13640,5
|
|
20230613,150500,289315160,13640,13640,13640,13640,0
|
|
20230613,150400,289315160,13640,13640,13640,13640,0
|
|
20230613,150300,289315160,13640,13640,13640,13640,0
|
|
20230613,150200,289315160,13640,13640,13640,13640,0
|
|
20230613,150100,289315160,13640,13640,13640,13640,0
|
|
20230613,150000,289315160,13640,13640,13640,13640,2
|
|
20230613,145900,289287880,13600,13600,13600,13600,5
|
|
20230613,145800,289219880,13600,13600,13600,13600,6
|
|
20230613,145700,289138280,13600,13600,13600,13600,4
|
|
20230613,145600,289083880,13600,13600,13600,13600,11
|
|
20230613,145500,288934280,13600,13600,13600,13600,0
|
|
20230613,145400,288934280,13600,13600,13600,13600,2
|
|
20230613,145300,288907080,13600,13600,13610,13600,309
|
|
20230613,145200,284704670,13600,13600,13600,13600,3
|
|
20230613,145100,284663870,13600,13600,13600,13600,6
|
|
20230613,145000,284582270,13600,13600,13600,13600,0
|
|
20230613,144900,284582270,13600,13600,13600,13600,3
|
|
20230613,144800,284541470,13600,13600,13600,13600,7
|
|
20230613,144700,284446270,13600,13600,13600,13600,3
|
|
20230613,144600,284405470,13600,13600,13600,13600,7
|
|
20230613,144500,284310270,13600,13600,13600,13600,4
|
|
20230613,144400,284255870,13600,13600,13600,13600,100
|
|
20230613,144300,282895870,13600,13600,13600,13600,7
|
|
20230613,144200,282800670,13600,13600,13600,13600,3
|
|
20230613,144100,282759870,13610,13610,13610,13610,1
|
|
20230613,144000,282746260,13640,13610,13640,13610,15
|
|
20230613,143900,282541750,13610,13610,13610,13610,0
|
|
20230613,143800,282541750,13610,13610,13610,13610,6
|
|
20230613,143700,282460090,13610,13610,13610,13610,4
|
|
20230613,143600,282405650,13610,13640,13640,13610,15
|
|
20230613,143500,282201200,13610,13610,13610,13610,4
|
|
20230613,143400,282146760,13610,13610,13610,13610,0
|
|
20230613,143300,282146760,13610,13620,13620,13610,8
|
|
20230613,143200,282037860,13610,13610,13610,13610,4
|
|
20230613,143100,281983420,13640,13610,13640,13610,11
|
|
20230613,143000,281833580,13650,13610,13650,13610,13
|
|
20230613,142900,281656320,13650,13620,13650,13620,249
|
|
20230613,142800,278264900,13600,13620,13620,13600,70
|
|
20230613,142700,277312700,13620,13600,13620,13600,46
|
|
20230613,142600,276686980,13600,13600,13600,13600,1001
|
|
20230613,142500,263073380,13600,13590,13600,13590,5
|
|
20230613,142400,263005410,13600,13590,13600,13590,3
|
|
20230613,142300,262964630,13590,13600,13600,13590,420
|
|
20230613,142200,257252700,13600,13600,13600,13600,4
|
|
20230613,142100,257198300,13620,13620,13620,13600,21
|
|
20230613,142000,256912420,13600,13610,13610,13600,361
|
|
20230613,141900,252002770,13610,13610,13610,13610,0
|
|
20230613,141800,252002770,13610,13620,13620,13610,9
|
|
20230613,141700,251880240,13610,13610,13610,13610,5
|
|
20230613,141600,251812190,13620,13620,13620,13610,8
|
|
20230613,141500,251703290,13610,13610,13610,13610,373
|
|
20230613,141400,246626760,13620,13610,13620,13610,8
|
|
20230613,141300,246517850,13620,13620,13620,13620,10
|
|
20230613,141200,246381650,13610,13620,13620,13610,124
|
|
20230613,141100,244692810,13610,13610,13610,13610,5
|
|
20230613,141000,244624760,13610,13610,13610,13610,5
|
|
20230613,140900,244556710,13610,13610,13610,13610,5
|
|
20230613,140800,244488660,13610,13610,13610,13610,1
|
|
20230613,140700,244475050,13610,13610,13610,13610,4
|
|
20230613,140600,244420610,13620,13620,13620,13610,25
|
|
20230613,140500,244080200,13620,13620,13620,13610,15
|
|
20230613,140400,243875950,13620,13610,13620,13610,15
|
|
20230613,140300,243671700,13620,13620,13620,13620,13
|
|
20230613,140200,243494640,13610,13620,13620,13610,14
|
|
20230613,140100,243304000,13620,13620,13620,13600,9
|
|
20230613,140000,243181540,13620,13600,13620,13600,11
|
|
20230613,135900,243031830,13610,13610,13610,13610,2
|
|
20230613,135800,243004610,13620,13620,13620,13610,10
|
|
20230613,135700,242868430,13610,13620,13620,13610,5
|
|
20230613,135600,242800370,13610,13610,13610,13610,5
|
|
20230613,135500,242732320,13620,13610,13620,13610,6
|
|
20230613,135400,242650650,13620,13610,13620,13610,15
|
|
20230613,135300,242446400,13620,13620,13620,13620,5
|
|
20230613,135200,242378300,13610,13620,13620,13610,5
|
|
20230613,135100,242310240,13610,13610,13610,13610,6
|
|
20230613,135000,242228580,13600,13600,13600,13600,2844
|
|
20230613,134900,203550180,13650,13600,13650,13600,6
|
|
20230613,134800,203468530,13600,13610,13650,13600,139
|
|
20230613,134700,201577380,13650,13650,13650,13650,3
|
|
20230613,134600,201536430,13650,13610,13650,13610,9
|
|
20230613,134500,201413820,13650,13640,13650,13610,13
|
|
20230613,134400,201236580,13650,13610,13650,13610,17
|
|
20230613,134300,201004730,13660,13660,13660,13660,125
|
|
20230613,134200,199297230,13670,13650,13670,13650,64
|
|
20230613,134100,198422970,13650,13660,13660,13650,4
|
|
20230613,134000,198368340,13660,13650,13660,13650,19
|
|
20230613,133900,198108890,13600,13600,13600,13600,5
|
|
20230613,133800,198040890,13650,13610,13650,13610,5
|
|
20230613,133700,197972800,13660,13660,13660,13660,1
|
|
20230613,133600,197959140,13610,13660,13660,13610,8
|
|
20230613,133500,197850210,13610,13610,13610,13610,5
|
|
20230613,133400,197782160,13610,13610,13610,13610,4
|
|
20230613,133300,197727720,13670,13660,13670,13660,4
|
|
20230613,133200,197673070,13610,13620,13620,13610,10
|
|
20230613,133100,197536930,13670,13670,13670,13670,0
|
|
20230613,133000,197536930,13670,13670,13670,13670,9
|
|
20230613,132900,197413900,13670,13670,13670,13670,0
|
|
20230613,132800,197413900,13670,13670,13670,13670,0
|
|
20230613,132700,197413900,13670,13670,13670,13670,0
|
|
20230613,132600,197413900,13670,13670,13670,13670,4
|
|
20230613,132500,197359220,13680,13670,13680,13670,12
|
|
20230613,132400,197195070,13680,13620,13680,13620,12
|
|
20230613,132300,197031070,13680,13680,13680,13680,0
|
|
20230613,132200,197031070,13680,13660,13680,13660,5
|
|
20230613,132100,196962750,13660,13660,13660,13660,0
|
|
20230613,132000,196962750,13660,13660,13660,13660,6
|
|
20230613,131900,196880790,13660,13660,13660,13660,90
|
|
20230613,131800,195651390,13680,13650,13680,13650,283
|
|
20230613,131700,191785850,13660,13660,13670,13660,204
|
|
20230613,131600,188998210,13660,13650,13660,13650,409
|
|
20230613,131500,183413250,13600,13600,13600,13600,39
|
|
20230613,131400,182882850,13610,13650,13650,13610,37
|
|
20230613,131300,182378880,13650,13620,13650,13620,21
|
|
20230613,131200,182092830,13610,13620,13620,13610,475
|
|
20230613,131100,175628030,13640,13640,13640,13640,6
|
|
20230613,131000,175546190,13640,13640,13640,13640,4
|
|
20230613,130900,175491630,13640,13640,13640,13640,111
|
|
20230613,130800,173977590,13640,13640,13640,13640,3
|
|
20230613,130700,173936670,13640,13640,13640,13640,0
|
|
20230613,130600,173936670,13640,13640,13640,13640,9
|
|
20230613,130500,173813910,13640,13640,13640,13640,3
|
|
20230613,130400,173772990,13630,13610,13640,13610,37
|
|
20230613,130300,173269310,13640,13640,13640,13640,0
|
|
20230613,130200,173269310,13640,13610,13640,13610,21
|
|
20230613,130100,172983470,13640,13640,13640,13640,10
|
|
20230613,130000,172847070,13640,13640,13640,13640,11
|
|
20230613,125900,172697030,13640,13640,13640,13640,0
|
|
20230613,125800,172697030,13640,13640,13640,13640,7
|
|
20230613,125700,172601550,13640,13640,13640,13640,12
|
|
20230613,125600,172437870,13640,13640,13640,13640,0
|
|
20230613,125500,172437870,13640,13640,13640,13640,0
|
|
20230613,125400,172437870,13640,13640,13640,13640,9
|
|
20230613,125300,172315110,13640,13640,13640,13640,13
|
|
20230613,125200,172137790,13640,13640,13640,13640,0
|
|
20230613,125100,172137790,13640,13640,13640,13640,5
|
|
20230613,125000,172069590,13640,13640,13640,13640,0
|
|
20230613,124900,172069590,13640,13640,13640,13640,7
|
|
20230613,124800,171974110,13640,13640,13640,13640,3
|
|
20230613,124700,171933190,13640,13640,13640,13640,12
|
|
20230613,124600,171769510,13640,13630,13640,13630,19
|
|
20230613,124500,171510500,13640,13640,13640,13640,4
|
|
20230613,124400,171455940,13640,13600,13640,13600,80
|
|
20230613,124300,170367860,13640,13640,13640,13640,3
|
|
20230613,124200,170326940,13640,13630,13640,13630,10
|
|
20230613,124100,170190630,13630,13630,13630,13630,0
|
|
20230613,124000,170190630,13630,13580,13630,13580,1561
|
|
20230613,123900,148961510,13580,13580,13580,13580,1
|
|
20230613,123800,148947930,13540,13590,13590,13540,501
|
|
20230613,123700,142158420,13590,13590,13590,13590,41
|
|
20230613,123600,141601230,13590,13590,13590,13590,12
|
|
20230613,123500,141438150,13590,13590,13590,13590,1
|
|
20230613,123400,141424560,13590,13590,13590,13590,0
|
|
20230613,123300,141424560,13590,13590,13590,13590,0
|
|
20230613,123200,141424560,13590,13590,13590,13590,20
|
|
20230613,123100,141152760,13590,13580,13590,13580,6
|
|
20230613,123000,141071230,13590,13590,13590,13590,31
|
|
20230613,122900,140649940,13590,13590,13590,13590,12
|
|
20230613,122800,140486860,13590,13590,13590,13590,22
|
|
20230613,122700,140187880,13590,13590,13590,13590,13
|
|
20230613,122600,140011210,13600,13600,13600,13600,18
|
|
20230613,122500,139766410,13600,13600,13600,13600,18
|
|
20230613,122400,139521610,13600,13600,13600,13600,0
|
|
20230613,122300,139521610,13600,13600,13600,13600,18
|
|
20230613,122200,139276810,13600,13600,13600,13600,0
|
|
20230613,122100,139276810,13600,13600,13600,13600,18
|
|
20230613,122000,139032010,13600,13590,13600,13590,47
|
|
20230613,121900,138392920,13590,13590,13590,13590,2
|
|
20230613,121800,138365740,13590,13600,13600,13590,19
|
|
20230613,121700,138107350,13590,13590,13590,13590,4
|
|
20230613,121600,138052990,13590,13590,13590,13590,18
|
|
20230613,121500,137808370,13590,13590,13590,13590,22
|
|
20230613,121400,137509390,13600,13600,13600,13600,0
|
|
20230613,121300,137509390,13600,13550,13600,13550,33
|
|
20230613,121200,137060640,13600,13590,13600,13590,11
|
|
20230613,121100,136911140,13590,13590,13590,13590,18
|
|
20230613,121000,136666520,13600,13600,13600,13600,19
|
|
20230613,120900,136408120,13600,13600,13600,13600,0
|
|
20230613,120800,136408120,13600,13600,13600,13600,18
|
|
20230613,120700,136163320,13600,13600,13600,13600,0
|
|
20230613,120600,136163320,13600,13600,13600,13600,18
|
|
20230613,120500,135918520,13600,13590,13600,13590,18
|
|
20230613,120400,135673790,13590,13590,13590,13590,0
|
|
20230613,120300,135673790,13590,13590,13590,13590,18
|
|
20230613,120200,135429170,13590,13590,13590,13590,0
|
|
20230613,120100,135429170,13590,13590,13590,13590,29
|
|
20230613,120000,135035060,13590,13590,13590,13590,73
|
|
20230613,115900,134042990,13590,13590,13590,13590,10
|
|
20230613,115800,133907090,13590,13580,13590,13580,20
|
|
20230613,115700,133635350,13540,13540,13540,13540,0
|
|
20230613,115600,133635350,13540,13570,13570,13540,59
|
|
20230613,115500,132836030,13570,13570,13570,13570,1
|
|
20230613,115400,132822460,13590,13590,13590,13590,12
|
|
20230613,115300,132659380,13590,13590,13590,13590,0
|
|
20230613,115200,132659380,13590,13590,13590,13590,1
|
|
20230613,115100,132645790,13600,13600,13600,13600,6
|
|
20230613,115000,132564190,13600,13590,13600,13590,100
|
|
20230613,114900,131205120,13590,13590,13590,13590,0
|
|
20230613,114800,131205120,13590,13580,13590,13580,11
|
|
20230613,114700,131055670,13540,13570,13570,13540,672
|
|
20230613,114600,121949250,13600,13600,13600,13600,113
|
|
20230613,114500,120412450,13600,13560,13600,13560,41
|
|
20230613,114400,119856210,13570,13580,13580,13570,160
|
|
20230613,114300,117684760,13600,13600,13600,13600,1
|
|
20230613,114200,117671160,13600,13590,13600,13590,7
|
|
20230613,114100,117576020,13570,13570,13570,13570,0
|
|
20230613,114000,117576020,13570,13570,13570,13570,0
|
|
20230613,113900,117576020,13570,13570,13570,13570,0
|
|
20230613,113800,117576020,13570,13570,13570,13570,0
|
|
20230613,113700,117576020,13570,13570,13570,13570,5
|
|
20230613,113600,117508170,13590,13590,13590,13590,4
|
|
20230613,113500,117453810,13600,13600,13600,13600,0
|
|
20230613,113400,117453810,13600,13600,13600,13600,0
|
|
20230613,113300,117453810,13600,13600,13600,13600,9
|
|
20230613,113200,117331410,13600,13570,13600,13570,12
|
|
20230613,113100,117168540,13570,13570,13570,13570,2
|
|
20230613,113000,117141400,13570,13570,13570,13570,4
|
|
20230613,112900,117087120,13570,13580,13580,13570,33
|
|
20230613,112800,116639160,13570,13570,13570,13570,0
|
|
20230613,112700,116639160,13570,13570,13570,13570,0
|
|
20230613,112600,116639160,13570,13570,13570,13570,0
|
|
20230613,112500,116639160,13570,13590,13590,13570,81
|
|
20230613,112400,115539520,13600,13600,13600,13600,18
|
|
20230613,112300,115294720,13590,13590,13590,13590,6
|
|
20230613,112200,115213180,13600,13620,13620,13600,102
|
|
20230613,112100,113825330,13640,13640,13640,13640,0
|
|
20230613,112000,113825330,13640,13640,13640,13640,0
|
|
20230613,111900,113825330,13640,13640,13640,13640,0
|
|
20230613,111800,113825330,13640,13640,13640,13640,1
|
|
20230613,111700,113811690,13640,13640,13640,13640,0
|
|
20230613,111600,113811690,13640,13630,13640,13630,6
|
|
20230613,111500,113729900,13630,13630,13630,13630,11
|
|
20230613,111400,113579970,13630,13630,13630,13630,0
|
|
20230613,111300,113579970,13630,13630,13630,13630,15
|
|
20230613,111200,113375520,13640,13640,13640,13640,1
|
|
20230613,111100,113361880,13640,13640,13640,13640,0
|
|
20230613,111000,113361880,13640,13640,13640,13640,40
|
|
20230613,110900,112816280,13650,13650,13650,13650,0
|
|
20230613,110800,112816280,13650,13650,13650,13650,0
|
|
20230613,110700,112816280,13650,13650,13650,13650,0
|
|
20230613,110600,112816280,13650,13650,13650,13650,19
|
|
20230613,110500,112556930,13650,13650,13650,13640,201
|
|
20230613,110400,109813290,13610,13610,13610,13610,1
|
|
20230613,110300,109799680,13610,13610,13610,13610,0
|
|
20230613,110200,109799680,13610,13610,13610,13610,2
|
|
20230613,110100,109772460,13660,13660,13660,13660,0
|
|
20230613,110000,109772460,13660,13660,13660,13660,15
|
|
20230613,105900,109567560,13660,13660,13660,13660,0
|
|
20230613,105800,109567560,13660,13660,13660,13660,0
|
|
20230613,105700,109567560,13660,13660,13660,13660,7
|
|
20230613,105600,109471940,13660,13660,13660,13660,0
|
|
20230613,105500,109471940,13660,13660,13660,13660,0
|
|
20230613,105400,109471940,13660,13650,13660,13650,9
|
|
20230613,105300,109349080,13660,13660,13660,13660,0
|
|
20230613,105200,109349080,13660,13640,13660,13640,2
|
|
20230613,105100,109321780,13660,13610,13660,13560,103
|
|
20230613,105000,107922390,13680,13620,13680,13620,2
|
|
20230613,104900,107895090,13680,13680,13680,13550,323
|
|
20230613,104800,103513080,13600,13680,13690,13600,313
|
|
20230613,104700,99254700,13680,13680,13680,13680,5
|
|
20230613,104600,99186300,13680,13680,13680,13680,3
|
|
20230613,104500,99145260,13680,13680,13680,13680,5
|
|
20230613,104400,99076860,13680,13680,13680,13680,0
|
|
20230613,104300,99076860,13680,13680,13680,13680,1
|
|
20230613,104200,99063180,13610,13690,13690,13610,139
|
|
20230613,104100,97166270,13690,13690,13690,13690,0
|
|
20230613,104000,97166270,13690,13690,13690,13690,12
|
|
20230613,103900,97001990,13690,13690,13690,13690,7
|
|
20230613,103800,96906160,13690,13690,13690,13690,0
|
|
20230613,103700,96906160,13690,13690,13690,13690,23
|
|
20230613,103600,96591290,13690,13690,13690,13690,0
|
|
20230613,103500,96591290,13690,13690,13690,13690,0
|
|
20230613,103400,96591290,13690,13690,13690,13690,12
|
|
20230613,103300,96427010,13660,13660,13660,13660,925
|
|
20230613,103200,83791510,13660,13660,13660,13660,13
|
|
20230613,103100,83613930,13660,13660,13660,13660,2
|
|
20230613,103000,83586610,13660,13660,13660,13660,14
|
|
20230613,102900,83395370,13660,13660,13660,13600,3009
|
|
20230613,102800,42443430,13660,13640,13660,13640,147
|
|
20230613,102700,40438290,13640,13650,13650,13640,230
|
|
20230613,102600,37300390,13650,13690,13690,13650,167
|
|
20230613,102500,35020360,13690,13690,13690,13690,13
|
|
20230613,102400,34842390,13690,13690,13690,13690,0
|
|
20230613,102300,34842390,13690,13690,13690,13690,0
|
|
20230613,102200,34842390,13690,13690,13690,13690,3
|
|
20230613,102100,34801320,13690,13690,13690,13690,0
|
|
20230613,102000,34801320,13690,13690,13690,13690,0
|
|
20230613,101900,34801320,13690,13690,13690,13660,106
|
|
20230613,101800,33353180,13690,13690,13690,13690,0
|
|
20230613,101700,33353180,13690,13690,13690,13690,16
|
|
20230613,101600,33134140,13690,13690,13690,13690,22
|
|
20230613,101500,32832960,13700,13700,13700,13700,4
|
|
20230613,101400,32778160,13700,13700,13700,13700,0
|
|
20230613,101300,32778160,13700,13700,13700,13700,9
|
|
20230613,101200,32654860,13700,13700,13700,13700,57
|
|
20230613,101100,31873960,13700,13700,13700,13700,0
|
|
20230613,101000,31873960,13700,13650,13700,13650,6
|
|
20230613,100900,31792010,13700,13660,13700,13660,211
|
|
20230613,100800,28909130,13650,13660,13660,13650,278
|
|
20230613,100700,25111660,13670,13670,13670,13670,137
|
|
20230613,100600,23238870,13700,13700,13700,13700,0
|
|
20230613,100500,23238870,13700,13700,13700,13700,2
|
|
20230613,100400,23211470,13700,13700,13700,13700,0
|
|
20230613,100300,23211470,13700,13700,13700,13700,0
|
|
20230613,100200,23211470,13700,13680,13700,13680,100
|
|
20230613,100100,21843450,13700,13700,13700,13700,0
|
|
20230613,100000,21843450,13700,13700,13700,13690,10
|
|
20230613,095900,21706500,13700,13700,13700,13700,9
|
|
20230613,095800,21583200,13700,13700,13700,13700,13
|
|
20230613,095700,21405100,13700,13700,13700,13690,359
|
|
20230613,095600,16489130,13740,13740,13740,13740,0
|
|
20230613,095500,16489130,13740,13740,13740,13740,0
|
|
20230613,095400,16489130,13740,13740,13740,13740,2
|
|
20230613,095300,16461650,13730,13730,13730,13730,0
|
|
20230613,095200,16461650,13730,13740,13740,13730,28
|
|
20230613,095100,16077010,13740,13710,13740,13710,13
|
|
20230613,095000,15898750,13740,13720,13740,13720,10
|
|
20230613,094900,15761530,13750,13750,13750,13750,0
|
|
20230613,094800,15761530,13750,13750,13750,13750,0
|
|
20230613,094700,15761530,13750,13750,13750,13750,0
|
|
20230613,094600,15761530,13750,13750,13750,13750,0
|
|
20230613,094500,15761530,13750,13750,13750,13720,7
|
|
20230613,094400,15665340,13750,13720,13750,13720,9
|
|
20230613,094300,15541700,13700,13750,13750,13700,16
|
|
20230613,094200,15322000,13750,13750,13750,13750,1
|
|
20230613,094100,15308250,13700,13700,13750,13700,23
|
|
20230613,094000,14993100,13750,13750,13750,13750,1
|
|
20230613,093900,14979350,13700,13750,13750,13700,2
|
|
20230613,093800,14951900,13700,13700,13700,13700,1
|
|
20230613,093700,14938200,13750,13750,13750,13690,9
|
|
20230613,093600,14814510,13750,13750,13750,13750,2
|
|
20230613,093500,14787010,13700,13740,13750,13700,11
|
|
20230613,093400,14635900,13740,13750,13750,13690,52
|
|
20230613,093300,13921460,13690,13710,13750,13690,208
|
|
20230613,093200,11072840,13710,13710,13750,13710,3
|
|
20230613,093100,11031670,13750,13750,13750,13710,5
|
|
20230613,093000,10962960,13750,13740,13750,13710,21
|
|
20230613,092900,10674780,13740,13740,13740,13730,21
|
|
20230613,092800,10386250,13740,13740,13740,13740,0
|
|
20230613,092700,10386250,13740,13740,13740,13740,26
|
|
20230613,092600,10029010,13740,13720,13740,13720,3
|
|
20230613,092500,9987820,13750,13790,13790,13700,118
|
|
20230613,092400,8361330,13700,13710,13710,13700,8
|
|
20230613,092300,8251700,13790,13790,13790,13790,1
|
|
20230613,092200,8237910,13710,13700,13790,13700,4
|
|
20230613,092100,8183010,13790,13790,13790,13790,1
|
|
20230613,092000,8169220,13700,13700,13790,13700,7
|
|
20230613,091900,8073230,13700,13700,13700,13700,3
|
|
20230613,091800,8032130,13790,13700,13790,13700,2
|
|
20230613,091700,8004640,13790,13700,13790,13700,12
|
|
20230613,091600,7840150,13790,13700,13790,13700,41
|
|
20230613,091500,7274850,13790,13790,13790,13790,1
|
|
20230613,091400,7261060,13700,13690,13700,13690,2
|
|
20230613,091300,7233670,13800,13800,13800,13800,0
|
|
20230613,091200,7233670,13800,13680,13800,13680,304
|
|
20230613,091100,3047010,13760,13760,13760,13760,1
|
|
20230613,091000,3033250,13680,13680,13760,13680,4
|
|
20230613,090900,2978450,13760,13760,13760,13760,1
|
|
20230613,090800,2964690,13680,13680,13680,13680,1
|
|
20230613,090700,2951010,13760,13750,13760,13750,25
|
|
20230613,090600,2607120,13750,13670,13750,13670,2
|
|
20230613,090500,2579700,13750,13750,13750,13750,0
|
|
20230613,090400,2579700,13750,13750,13750,13750,2
|
|
20230613,090300,2552200,13680,13760,13760,13680,14
|
|
20230613,090200,2359640,13760,13650,13760,13650,2
|
|
20230613,090100,2332230,13780,13640,13780,13640,119
|
|
20230613,090000,708930,13790,13630,13790,13630,52
|