581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,183800,798427960,14680,14680,14680,14680,1315
|
|
20230613,183700,798427960,14680,14680,14680,14680,0
|
|
20230613,183600,798427960,14680,14680,14680,14680,0
|
|
20230613,183500,798427960,14680,14680,14680,14680,0
|
|
20230613,183400,798427960,14680,14680,14680,14680,0
|
|
20230613,183300,798427960,14680,14680,14680,14680,0
|
|
20230613,183200,798427960,14680,14680,14680,14680,0
|
|
20230613,183100,798427960,14680,14680,14680,14680,0
|
|
20230613,183000,798427960,14680,14680,14680,14680,0
|
|
20230613,182900,798427960,14680,14680,14680,14680,0
|
|
20230613,182800,798427960,14680,14680,14680,14680,0
|
|
20230613,182700,798427960,14680,14680,14680,14680,0
|
|
20230613,182600,798427960,14680,14680,14680,14680,0
|
|
20230613,182500,798427960,14680,14680,14680,14680,0
|
|
20230613,182400,798427960,14680,14680,14680,14680,0
|
|
20230613,182300,798427960,14680,14680,14680,14680,0
|
|
20230613,182200,798427960,14680,14680,14680,14680,0
|
|
20230613,182100,798427960,14680,14680,14680,14680,0
|
|
20230613,182000,798427960,14680,14680,14680,14680,0
|
|
20230613,181900,798427960,14680,14680,14680,14680,0
|
|
20230613,181800,798427960,14680,14680,14680,14680,0
|
|
20230613,181700,798427960,14680,14680,14680,14680,0
|
|
20230613,181600,798427960,14680,14680,14680,14680,0
|
|
20230613,181500,798427960,14680,14680,14680,14680,0
|
|
20230613,181400,798427960,14680,14680,14680,14680,0
|
|
20230613,181300,798427960,14680,14680,14680,14680,0
|
|
20230613,181200,798427960,14680,14680,14680,14680,0
|
|
20230613,181100,798427960,14680,14680,14680,14680,0
|
|
20230613,181000,798427960,14680,14680,14680,14680,0
|
|
20230613,180900,798427960,14680,14680,14680,14680,0
|
|
20230613,180800,798427960,14680,14680,14680,14680,1315
|
|
20230613,180700,798427960,14680,14680,14680,14680,0
|
|
20230613,180600,798427960,14680,14680,14680,14680,0
|
|
20230613,180500,798427960,14680,14680,14680,14680,0
|
|
20230613,180400,798427960,14680,14680,14680,14680,0
|
|
20230613,180300,798427960,14680,14680,14680,14680,0
|
|
20230613,180200,798427960,14680,14680,14680,14680,0
|
|
20230613,180100,798427960,14680,14680,14680,14680,0
|
|
20230613,180000,798427960,14680,14680,14680,14680,0
|
|
20230613,175900,798427960,14680,14680,14680,14680,0
|
|
20230613,175800,798427960,14680,14680,14680,14680,0
|
|
20230613,175700,798427960,14680,14680,14680,14680,0
|
|
20230613,175600,798427960,14680,14680,14680,14680,0
|
|
20230613,175500,798427960,14680,14680,14680,14680,0
|
|
20230613,175400,798427960,14680,14680,14680,14680,0
|
|
20230613,175300,798427960,14680,14680,14680,14680,0
|
|
20230613,175200,798427960,14680,14680,14680,14680,0
|
|
20230613,175100,798427960,14680,14680,14680,14680,0
|
|
20230613,175000,798427960,14680,14680,14680,14680,0
|
|
20230613,174900,798427960,14680,14680,14680,14680,0
|
|
20230613,174800,798427960,14680,14680,14680,14680,0
|
|
20230613,174700,798427960,14680,14680,14680,14680,0
|
|
20230613,174600,798427960,14680,14680,14680,14680,0
|
|
20230613,174500,798427960,14680,14680,14680,14680,0
|
|
20230613,174400,798427960,14680,14680,14680,14680,0
|
|
20230613,174300,798427960,14680,14680,14680,14680,0
|
|
20230613,174200,798427960,14680,14680,14680,14680,0
|
|
20230613,174100,798427960,14680,14680,14680,14680,0
|
|
20230613,174000,798427960,14680,14680,14680,14680,0
|
|
20230613,173900,798427960,14680,14680,14680,14680,0
|
|
20230613,173800,798427960,14680,14680,14680,14680,1315
|
|
20230613,173700,798427960,14680,14680,14680,14680,0
|
|
20230613,173600,798427960,14680,14680,14680,14680,0
|
|
20230613,173500,798427960,14680,14680,14680,14680,0
|
|
20230613,173400,798427960,14680,14680,14680,14680,0
|
|
20230613,173300,798427960,14680,14680,14680,14680,0
|
|
20230613,173200,798427960,14680,14680,14680,14680,0
|
|
20230613,173100,798427960,14680,14680,14680,14680,0
|
|
20230613,173000,798427960,14680,14680,14680,14680,0
|
|
20230613,172900,798427960,14680,14680,14680,14680,0
|
|
20230613,172800,798427960,14680,14680,14680,14680,0
|
|
20230613,172700,798427960,14680,14680,14680,14680,0
|
|
20230613,172600,798427960,14680,14680,14680,14680,0
|
|
20230613,172500,798427960,14680,14680,14680,14680,0
|
|
20230613,172400,798427960,14680,14680,14680,14680,0
|
|
20230613,172300,798427960,14680,14680,14680,14680,0
|
|
20230613,172200,798427960,14680,14680,14680,14680,0
|
|
20230613,172100,798427960,14680,14680,14680,14680,0
|
|
20230613,172000,798427960,14680,14680,14680,14680,0
|
|
20230613,171900,798427960,14680,14680,14680,14680,0
|
|
20230613,171800,798427960,14680,14680,14680,14680,0
|
|
20230613,171700,798427960,14680,14680,14680,14680,0
|
|
20230613,171600,798427960,14680,14680,14680,14680,0
|
|
20230613,171500,798427960,14680,14680,14680,14680,0
|
|
20230613,171400,798427960,14680,14680,14680,14680,0
|
|
20230613,171300,798427960,14680,14680,14680,14680,0
|
|
20230613,171200,798427960,14680,14680,14680,14680,0
|
|
20230613,171100,798427960,14680,14680,14680,14680,0
|
|
20230613,171000,798427960,14680,14680,14680,14680,0
|
|
20230613,170900,798427960,14680,14680,14680,14680,0
|
|
20230613,170800,798427960,14680,14680,14680,14680,1315
|
|
20230613,170700,798427960,14680,14680,14680,14680,0
|
|
20230613,170600,798427960,14680,14680,14680,14680,0
|
|
20230613,170500,798427960,14680,14680,14680,14680,0
|
|
20230613,170400,798427960,14680,14680,14680,14680,0
|
|
20230613,170300,798427960,14680,14680,14680,14680,0
|
|
20230613,170200,798427960,14680,14680,14680,14680,0
|
|
20230613,170100,798427960,14680,14680,14680,14680,0
|
|
20230613,170000,798427960,14680,14680,14680,14680,0
|
|
20230613,165900,798427960,14680,14680,14680,14680,0
|
|
20230613,165800,798427960,14680,14680,14680,14680,0
|
|
20230613,165700,798427960,14680,14680,14680,14680,0
|
|
20230613,165600,798427960,14680,14680,14680,14680,0
|
|
20230613,165500,798427960,14680,14680,14680,14680,0
|
|
20230613,165400,798427960,14680,14680,14680,14680,0
|
|
20230613,165300,798427960,14680,14680,14680,14680,0
|
|
20230613,165200,798427960,14680,14680,14680,14680,0
|
|
20230613,165100,798427960,14680,14680,14680,14680,0
|
|
20230613,165000,798427960,14680,14680,14680,14680,0
|
|
20230613,164900,798427960,14680,14680,14680,14680,0
|
|
20230613,164800,798427960,14680,14680,14680,14680,0
|
|
20230613,164700,798427960,14680,14680,14680,14680,0
|
|
20230613,164600,798427960,14680,14680,14680,14680,0
|
|
20230613,164500,798427960,14680,14680,14680,14680,0
|
|
20230613,164400,798427960,14680,14680,14680,14680,0
|
|
20230613,164300,798427960,14680,14680,14680,14680,0
|
|
20230613,164200,798427960,14680,14680,14680,14680,0
|
|
20230613,164100,798427960,14680,14680,14680,14680,0
|
|
20230613,164000,798427960,14680,14680,14680,14680,0
|
|
20230613,163900,798427960,14680,14680,14680,14680,0
|
|
20230613,163800,798427960,14680,14680,14680,14680,1315
|
|
20230613,163700,798427960,14680,14680,14680,14680,0
|
|
20230613,163600,798427960,14680,14680,14680,14680,0
|
|
20230613,163500,798427960,14680,14680,14680,14680,0
|
|
20230613,163400,798427960,14680,14680,14680,14680,0
|
|
20230613,163300,798427960,14680,14680,14680,14680,0
|
|
20230613,163200,798427960,14680,14680,14680,14680,0
|
|
20230613,163100,798427960,14680,14680,14680,14680,0
|
|
20230613,163000,798427960,14680,14680,14680,14680,0
|
|
20230613,162900,798427960,14680,14680,14680,14680,0
|
|
20230613,162800,798427960,14680,14680,14680,14680,0
|
|
20230613,162700,798427960,14680,14680,14680,14680,0
|
|
20230613,162600,798427960,14680,14680,14680,14680,0
|
|
20230613,162500,798427960,14680,14680,14680,14680,0
|
|
20230613,162400,798427960,14680,14680,14680,14680,0
|
|
20230613,162300,798427960,14680,14680,14680,14680,0
|
|
20230613,162200,798427960,14680,14680,14680,14680,0
|
|
20230613,162100,798427960,14680,14680,14680,14680,0
|
|
20230613,162000,798427960,14680,14680,14680,14680,0
|
|
20230613,161900,798427960,14680,14680,14680,14680,0
|
|
20230613,161800,798427960,14680,14680,14680,14680,0
|
|
20230613,161700,798427960,14680,14680,14680,14680,0
|
|
20230613,161600,798427960,14680,14680,14680,14680,0
|
|
20230613,161500,798427960,14680,14680,14680,14680,0
|
|
20230613,161400,798427960,14680,14680,14680,14680,0
|
|
20230613,161300,798427960,14680,14680,14680,14680,0
|
|
20230613,161200,798427960,14680,14680,14680,14680,0
|
|
20230613,161100,798427960,14680,14680,14680,14680,0
|
|
20230613,161000,798427960,14680,14680,14680,14680,0
|
|
20230613,160900,798427960,14680,14680,14680,14680,0
|
|
20230613,160800,798427960,14680,14680,14680,14680,1315
|
|
20230613,160700,798427960,14680,14680,14680,14680,0
|
|
20230613,160600,798427960,14680,14680,14680,14680,0
|
|
20230613,160500,798427960,14680,14680,14680,14680,0
|
|
20230613,160400,798427960,14680,14680,14680,14680,0
|
|
20230613,160300,798427960,14680,14680,14680,14680,0
|
|
20230613,160200,798427960,14680,14680,14680,14680,0
|
|
20230613,160100,798427960,14680,14680,14680,14680,0
|
|
20230613,160000,798427960,14680,14680,14680,14680,0
|
|
20230613,155900,798427960,14680,14680,14680,14680,0
|
|
20230613,155800,798427960,14680,14680,14680,14680,0
|
|
20230613,155700,798427960,14680,14680,14680,14680,0
|
|
20230613,155600,798427960,14680,14680,14680,14680,0
|
|
20230613,155500,798427960,14680,14680,14680,14680,0
|
|
20230613,155400,798427960,14680,14680,14680,14680,0
|
|
20230613,155300,798427960,14680,14680,14680,14680,0
|
|
20230613,155200,798427960,14680,14680,14680,14680,0
|
|
20230613,155100,798427960,14680,14680,14680,14680,0
|
|
20230613,155000,798427960,14680,14680,14680,14680,0
|
|
20230613,154900,798427960,14680,14680,14680,14680,0
|
|
20230613,154800,798427960,14680,14680,14680,14680,0
|
|
20230613,154700,798427960,14680,14680,14680,14680,0
|
|
20230613,154600,798427960,14680,14680,14680,14680,0
|
|
20230613,154500,798427960,14680,14680,14680,14680,0
|
|
20230613,154400,798427960,14680,14680,14680,14680,0
|
|
20230613,154300,798427960,14680,14680,14680,14680,0
|
|
20230613,154200,798427960,14680,14680,14680,14680,0
|
|
20230613,154100,798427960,14680,14680,14680,14680,0
|
|
20230613,154000,798427960,14680,14680,14680,14680,0
|
|
20230613,153900,798427960,14680,14680,14680,14680,0
|
|
20230613,153800,798427960,14680,14680,14680,14680,1315
|
|
20230613,153700,798427960,14680,14680,14680,14680,0
|
|
20230613,153600,798427960,14680,14680,14680,14680,0
|
|
20230613,153500,798427960,14680,14680,14680,14680,0
|
|
20230613,153400,798427960,14680,14680,14680,14680,0
|
|
20230613,153300,798427960,14680,14680,14680,14680,0
|
|
20230613,153200,798427960,14680,14680,14680,14680,0
|
|
20230613,153100,798427960,14680,14680,14680,14680,0
|
|
20230613,153000,798427960,14680,14680,14680,14680,1315
|
|
20230613,152900,779123760,14640,14640,14640,14640,0
|
|
20230613,152800,779123760,14640,14640,14640,14640,0
|
|
20230613,152700,779123760,14640,14640,14640,14640,0
|
|
20230613,152600,779123760,14640,14640,14640,14640,0
|
|
20230613,152500,779123760,14640,14640,14640,14640,0
|
|
20230613,152400,779123760,14640,14640,14640,14640,0
|
|
20230613,152300,779123760,14640,14640,14640,14640,0
|
|
20230613,152200,779123760,14640,14640,14640,14640,0
|
|
20230613,152100,779123760,14640,14640,14640,14640,0
|
|
20230613,152000,779123760,14640,14640,14640,14640,0
|
|
20230613,151900,779123760,14640,14630,14640,14630,45
|
|
20230613,151800,778465030,14620,14620,14620,14620,93
|
|
20230613,151700,777105370,14630,14630,14630,14630,13
|
|
20230613,151600,776915180,14630,14630,14630,14630,3
|
|
20230613,151500,776871290,14630,14620,14640,14620,31
|
|
20230613,151400,776417680,14620,14620,14620,14620,1
|
|
20230613,151300,776403060,14630,14630,14630,14630,10
|
|
20230613,151200,776256760,14640,14640,14640,14640,0
|
|
20230613,151100,776256760,14640,14620,14640,14620,2
|
|
20230613,151000,776227500,14620,14620,14620,14620,101
|
|
20230613,150900,774750880,14620,14620,14620,14620,0
|
|
20230613,150800,774750880,14620,14610,14620,14610,3
|
|
20230613,150700,774707030,14610,14630,14630,14610,51
|
|
20230613,150600,773960920,14600,14600,14600,14600,0
|
|
20230613,150500,773960920,14600,14630,14630,14600,350
|
|
20230613,150400,768849670,14640,14640,14640,14640,11
|
|
20230613,150300,768688630,14640,14660,14660,14640,2200
|
|
20230613,150200,736442080,14660,14660,14660,14660,0
|
|
20230613,150100,736442080,14660,14660,14660,14660,0
|
|
20230613,150000,736442080,14660,14680,14680,14660,916
|
|
20230613,145900,723011590,14670,14670,14670,14670,2
|
|
20230613,145800,722982250,14680,14680,14680,14680,0
|
|
20230613,145700,722982250,14680,14680,14680,14680,0
|
|
20230613,145600,722982250,14680,14680,14680,14680,0
|
|
20230613,145500,722982250,14680,14680,14680,14680,0
|
|
20230613,145400,722982250,14680,14680,14680,14680,0
|
|
20230613,145300,722982250,14680,14680,14680,14680,0
|
|
20230613,145200,722982250,14680,14680,14680,14680,0
|
|
20230613,145100,722982250,14680,14680,14680,14680,2
|
|
20230613,145000,722952890,14680,14690,14690,14670,478
|
|
20230613,144900,715934050,14690,14690,14690,14690,1
|
|
20230613,144800,715919360,14690,14690,14690,14690,11
|
|
20230613,144700,715757770,14690,14700,14700,14690,22
|
|
20230613,144600,715434580,14700,14700,14700,14700,0
|
|
20230613,144500,715434580,14700,14700,14700,14700,50
|
|
20230613,144400,714699580,14700,14700,14700,14700,9
|
|
20230613,144300,714567280,14700,14700,14700,14700,4
|
|
20230613,144200,714508480,14700,14700,14700,14700,2
|
|
20230613,144100,714479080,14700,14700,14700,14700,63
|
|
20230613,144000,713552980,14700,14700,14700,14700,0
|
|
20230613,143900,713552980,14700,14700,14700,14700,7
|
|
20230613,143800,713450080,14700,14700,14700,14700,24
|
|
20230613,143700,713097280,14690,14690,14690,14690,0
|
|
20230613,143600,713097280,14690,14690,14690,14690,2
|
|
20230613,143500,713067900,14700,14700,14700,14700,0
|
|
20230613,143400,713067900,14700,14700,14700,14700,0
|
|
20230613,143300,713067900,14700,14700,14700,14700,17
|
|
20230613,143200,712818000,14700,14700,14700,14700,0
|
|
20230613,143100,712818000,14700,14700,14700,14700,0
|
|
20230613,143000,712818000,14700,14700,14700,14700,0
|
|
20230613,142900,712818000,14700,14700,14700,14700,14
|
|
20230613,142800,712612200,14710,14710,14710,14710,0
|
|
20230613,142700,712612200,14710,14710,14710,14710,0
|
|
20230613,142600,712612200,14710,14710,14710,14710,14
|
|
20230613,142500,712406260,14720,14720,14720,14720,0
|
|
20230613,142400,712406260,14720,14720,14720,14720,1
|
|
20230613,142300,712391540,14720,14710,14720,14710,568
|
|
20230613,142200,704032380,14700,14700,14700,14700,26
|
|
20230613,142100,703650180,14700,14700,14700,14700,0
|
|
20230613,142000,703650180,14700,14700,14700,14700,1
|
|
20230613,141900,703635480,14700,14700,14700,14700,0
|
|
20230613,141800,703635480,14700,14700,14700,14700,0
|
|
20230613,141700,703635480,14700,14700,14700,14700,0
|
|
20230613,141600,703635480,14700,14700,14700,14700,0
|
|
20230613,141500,703635480,14700,14700,14700,14700,0
|
|
20230613,141400,703635480,14700,14690,14700,14690,68
|
|
20230613,141300,702635890,14700,14700,14700,14700,1
|
|
20230613,141200,702621190,14660,14660,14660,14660,0
|
|
20230613,141100,702621190,14660,14660,14660,14660,0
|
|
20230613,141000,702621190,14660,14660,14660,14660,0
|
|
20230613,140900,702621190,14660,14660,14660,14660,0
|
|
20230613,140800,702621190,14660,14660,14660,14660,0
|
|
20230613,140700,702621190,14660,14660,14660,14660,0
|
|
20230613,140600,702621190,14660,14680,14680,14660,681
|
|
20230613,140500,692629910,14680,14680,14680,14680,0
|
|
20230613,140400,692629910,14680,14680,14680,14680,0
|
|
20230613,140300,692629910,14680,14680,14680,14680,85
|
|
20230613,140200,691382110,14680,14700,14700,14680,1291
|
|
20230613,140100,672405210,14710,14710,14710,14710,86
|
|
20230613,140000,671140150,14710,14710,14710,14710,7
|
|
20230613,135900,671037180,14700,14700,14700,14700,0
|
|
20230613,135800,671037180,14700,14700,14700,14700,0
|
|
20230613,135700,671037180,14700,14710,14710,14700,43
|
|
20230613,135600,670405050,14710,14710,14710,14710,0
|
|
20230613,135500,670405050,14710,14710,14710,14710,0
|
|
20230613,135400,670405050,14710,14710,14710,14710,0
|
|
20230613,135300,670405050,14710,14710,14710,14710,11
|
|
20230613,135200,670243240,14700,14700,14700,14700,10
|
|
20230613,135100,670096240,14710,14710,14710,14710,51
|
|
20230613,135000,669346030,14700,14700,14700,14700,2
|
|
20230613,134900,669316630,14720,14720,14720,14720,0
|
|
20230613,134800,669316630,14720,14720,14720,14720,0
|
|
20230613,134700,669316630,14720,14720,14720,14720,0
|
|
20230613,134600,669316630,14720,14720,14720,14720,0
|
|
20230613,134500,669316630,14720,14720,14720,14720,0
|
|
20230613,134400,669316630,14720,14720,14720,14720,1
|
|
20230613,134300,669301910,14720,14720,14720,14720,1
|
|
20230613,134200,669287190,14710,14710,14710,14700,73
|
|
20230613,134100,668213430,14720,14710,14720,14710,28
|
|
20230613,134000,667801520,14720,14720,14720,14720,0
|
|
20230613,133900,667801520,14720,14720,14720,14720,0
|
|
20230613,133800,667801520,14720,14720,14720,14720,1
|
|
20230613,133700,667786800,14740,14740,14740,14740,0
|
|
20230613,133600,667786800,14740,14740,14740,14740,0
|
|
20230613,133500,667786800,14740,14740,14740,14740,0
|
|
20230613,133400,667786800,14740,14740,14740,14740,0
|
|
20230613,133300,667786800,14740,14740,14740,14740,0
|
|
20230613,133200,667786800,14740,14740,14740,14740,0
|
|
20230613,133100,667786800,14740,14740,14740,14740,0
|
|
20230613,133000,667786800,14740,14740,14740,14740,1
|
|
20230613,132900,667772060,14700,14700,14700,14700,0
|
|
20230613,132800,667772060,14700,14700,14700,14700,21
|
|
20230613,132700,667463360,14740,14740,14740,14740,0
|
|
20230613,132600,667463360,14740,14740,14740,14740,1
|
|
20230613,132500,667448620,14730,14730,14730,14730,3
|
|
20230613,132400,667404430,14740,14740,14740,14740,0
|
|
20230613,132300,667404430,14740,14710,14740,14710,339
|
|
20230613,132200,662414660,14710,14710,14710,14710,3
|
|
20230613,132100,662370530,14710,14710,14710,14710,0
|
|
20230613,132000,662370530,14710,14710,14710,14710,0
|
|
20230613,131900,662370530,14710,14710,14710,14710,43
|
|
20230613,131800,661738000,14720,14720,14720,14720,124
|
|
20230613,131700,659912720,14740,14740,14740,14740,0
|
|
20230613,131600,659912720,14740,14740,14740,14740,0
|
|
20230613,131500,659912720,14740,14740,14740,14740,0
|
|
20230613,131400,659912720,14740,14740,14740,14740,0
|
|
20230613,131300,659912720,14740,14740,14740,14740,0
|
|
20230613,131200,659912720,14740,14740,14740,14740,0
|
|
20230613,131100,659912720,14740,14740,14740,14740,0
|
|
20230613,131000,659912720,14740,14720,14740,14720,29
|
|
20230613,130900,659485820,14710,14710,14710,14710,0
|
|
20230613,130800,659485820,14710,14710,14710,14710,2
|
|
20230613,130700,659456400,14710,14720,14720,14710,86
|
|
20230613,130600,658191330,14740,14740,14740,14740,0
|
|
20230613,130500,658191330,14740,14740,14740,14740,10
|
|
20230613,130400,658043930,14740,14740,14740,14740,0
|
|
20230613,130300,658043930,14740,14740,14740,14740,0
|
|
20230613,130200,658043930,14740,14740,14740,14740,0
|
|
20230613,130100,658043930,14740,14740,14740,14740,0
|
|
20230613,130000,658043930,14740,14710,14740,14710,89
|
|
20230613,125900,656734710,14710,14710,14710,14710,0
|
|
20230613,125800,656734710,14710,14710,14710,14710,0
|
|
20230613,125700,656734710,14710,14710,14710,14710,0
|
|
20230613,125600,656734710,14710,14710,14710,14710,0
|
|
20230613,125500,656734710,14710,14710,14710,14710,0
|
|
20230613,125400,656734710,14710,14750,14750,14710,73
|
|
20230613,125300,655660450,14750,14750,14750,14750,0
|
|
20230613,125200,655660450,14750,14750,14750,14750,0
|
|
20230613,125100,655660450,14750,14750,14750,14750,1
|
|
20230613,125000,655645700,14750,14750,14750,14750,0
|
|
20230613,124900,655645700,14750,14750,14750,14750,3
|
|
20230613,124800,655601450,14750,14750,14750,14750,18
|
|
20230613,124700,655335950,14750,14750,14750,14750,0
|
|
20230613,124600,655335950,14750,14750,14750,14750,0
|
|
20230613,124500,655335950,14750,14750,14750,14750,0
|
|
20230613,124400,655335950,14750,14750,14750,14750,82
|
|
20230613,124300,654126450,14750,14750,14750,14750,18
|
|
20230613,124200,653860950,14700,14700,14700,14700,0
|
|
20230613,124100,653860950,14700,14700,14700,14700,0
|
|
20230613,124000,653860950,14700,14700,14700,14700,0
|
|
20230613,123900,653860950,14700,14700,14700,14700,0
|
|
20230613,123800,653860950,14700,14760,14760,14700,1150
|
|
20230613,123700,636946370,14700,14700,14700,14700,0
|
|
20230613,123600,636946370,14700,14700,14700,14700,200
|
|
20230613,123500,634006370,14710,14740,14740,14710,1143
|
|
20230613,123400,617186670,14750,14750,14750,14750,0
|
|
20230613,123300,617186670,14750,14750,14750,14750,7
|
|
20230613,123200,617083420,14750,14750,14750,14750,0
|
|
20230613,123100,617083420,14750,14750,14750,14750,101
|
|
20230613,123000,615593670,14760,14760,14760,14760,1
|
|
20230613,122900,615578910,14760,14760,14760,14760,0
|
|
20230613,122800,615578910,14760,14760,14760,14760,10
|
|
20230613,122700,615431310,14760,14760,14760,14760,0
|
|
20230613,122600,615431310,14760,14770,14770,14760,63
|
|
20230613,122500,614501410,14760,14760,14760,14760,0
|
|
20230613,122400,614501410,14760,14760,14760,14760,120
|
|
20230613,122300,612730210,14760,14760,14760,14760,0
|
|
20230613,122200,612730210,14760,14760,14760,14760,0
|
|
20230613,122100,612730210,14760,14760,14760,14760,2
|
|
20230613,122000,612700690,14770,14770,14770,14770,0
|
|
20230613,121900,612700690,14770,14770,14770,14770,0
|
|
20230613,121800,612700690,14770,14770,14770,14770,10
|
|
20230613,121700,612552990,14770,14770,14770,14770,0
|
|
20230613,121600,612552990,14770,14770,14770,14770,294
|
|
20230613,121500,608210610,14770,14770,14770,14770,0
|
|
20230613,121400,608210610,14770,14770,14770,14770,1
|
|
20230613,121300,608195840,14770,14780,14780,14770,2044
|
|
20230613,121200,577986790,14790,14790,14790,14790,140
|
|
20230613,121100,575916190,14800,14800,14800,14800,0
|
|
20230613,121000,575916190,14800,14800,14800,14800,15
|
|
20230613,120900,575694190,14800,14790,14800,14790,210
|
|
20230613,120800,572586290,14790,14800,14800,14790,13
|
|
20230613,120700,572394000,14800,14800,14800,14800,0
|
|
20230613,120600,572394000,14800,14800,14800,14800,0
|
|
20230613,120500,572394000,14800,14800,14800,14800,1
|
|
20230613,120400,572379200,14800,14800,14800,14800,170
|
|
20230613,120300,569863200,14800,14800,14800,14800,250
|
|
20230613,120200,566163200,14800,14800,14800,14800,296
|
|
20230613,120100,561782400,14800,14800,14800,14800,104
|
|
20230613,120000,560243200,14800,14800,14800,14800,510
|
|
20230613,115900,552695200,14800,14800,14800,14800,8
|
|
20230613,115800,552576800,14790,14790,14800,14790,1026
|
|
20230613,115700,537393530,14790,14790,14790,14790,32
|
|
20230613,115600,536920250,14790,14790,14790,14790,106
|
|
20230613,115500,535352510,14790,14790,14790,14790,13
|
|
20230613,115400,535160240,14790,14800,14800,14790,763
|
|
20230613,115300,523875140,14790,14790,14790,14790,153
|
|
20230613,115200,521612270,14800,14800,14800,14800,14
|
|
20230613,115100,521405070,14790,14790,14790,14780,328
|
|
20230613,115000,516554150,14780,14780,14780,14780,181
|
|
20230613,114900,513878970,14780,14780,14780,14780,102
|
|
20230613,114800,512371410,14780,14780,14780,14780,7
|
|
20230613,114700,512267950,14780,14770,14780,14770,74
|
|
20230613,114600,511174920,14780,14780,14780,14780,8
|
|
20230613,114500,511056680,14780,14780,14780,14770,18
|
|
20230613,114400,510790650,14780,14790,14790,14780,7
|
|
20230613,114300,510687140,14790,14780,14790,14780,140
|
|
20230613,114200,508617330,14780,14780,14780,14780,16
|
|
20230613,114100,508380850,14780,14780,14780,14780,0
|
|
20230613,114000,508380850,14780,14780,14780,14780,9
|
|
20230613,113900,508247830,14780,14780,14780,14780,11
|
|
20230613,113800,508085250,14780,14780,14780,14780,148
|
|
20230613,113700,505897810,14780,14780,14780,14780,29
|
|
20230613,113600,505469190,14780,14760,14780,14760,341
|
|
20230613,113500,500432430,14760,14760,14760,14760,9
|
|
20230613,113400,500299590,14760,14760,14760,14760,3
|
|
20230613,113300,500255310,14750,14750,14750,14750,695
|
|
20230613,113200,490004060,14750,14750,14750,14750,11
|
|
20230613,113100,489841810,14750,14750,14750,14750,6
|
|
20230613,113000,489753310,14750,14740,14750,14740,203
|
|
20230613,112900,486761040,14740,14740,14740,14740,202
|
|
20230613,112800,483783560,14750,14750,14750,14750,109
|
|
20230613,112700,482175810,14750,14750,14750,14750,8
|
|
20230613,112600,482057810,14750,14750,14750,14750,9
|
|
20230613,112500,481925060,14750,14740,14750,14740,189
|
|
20230613,112400,479138430,14740,14740,14740,14740,9
|
|
20230613,112300,479005770,14730,14720,14730,14720,1010
|
|
20230613,112200,464132700,14720,14710,14720,14710,239
|
|
20230613,112100,460616620,14720,14710,14720,14700,218
|
|
20230613,112000,457411340,14720,14730,14730,14720,193
|
|
20230613,111900,454570340,14730,14730,14730,14730,9
|
|
20230613,111800,454437770,14730,14730,14730,14730,8
|
|
20230613,111700,454319930,14730,14730,14730,14730,10
|
|
20230613,111600,454172630,14730,14730,14730,14730,52
|
|
20230613,111500,453406670,14730,14730,14730,14730,7
|
|
20230613,111400,453303560,14730,14730,14730,14730,10
|
|
20230613,111300,453156260,14730,14730,14730,14730,105
|
|
20230613,111200,451609610,14730,14720,14730,14720,22
|
|
20230613,111100,451285700,14720,14730,14730,14720,7
|
|
20230613,111000,451182600,14740,14740,14740,14740,23
|
|
20230613,110900,450843580,14710,14750,14750,14710,139
|
|
20230613,110800,448795740,14750,14750,14750,14750,8
|
|
20230613,110700,448677740,14750,14710,14750,14710,275
|
|
20230613,110600,444632140,14720,14720,14720,14720,104
|
|
20230613,110500,443101260,14730,14740,14740,14730,112
|
|
20230613,110400,441450480,14750,14750,14750,14750,10
|
|
20230613,110300,441302980,14750,14750,14750,14750,10
|
|
20230613,110200,441155480,14750,14750,14750,14740,10
|
|
20230613,110100,441007990,14740,14740,14740,14740,68
|
|
20230613,110000,440005670,14730,14740,14740,14730,61
|
|
20230613,105900,439106630,14740,14740,14740,14740,9
|
|
20230613,105800,438973970,14740,14730,14740,14730,8
|
|
20230613,105700,438856080,14720,14710,14730,14700,197
|
|
20230613,105600,435956360,14710,14750,14750,14710,1109
|
|
20230613,105500,419637740,14750,14750,14750,14750,10
|
|
20230613,105400,419490240,14750,14760,14760,14750,7
|
|
20230613,105300,419386960,14750,14750,14760,14740,126
|
|
20230613,105200,417528600,14760,14760,14760,14760,5
|
|
20230613,105100,417454800,14760,14760,14760,14760,10
|
|
20230613,105000,417307200,14760,14760,14760,14760,5
|
|
20230613,104900,417233400,14760,14750,14760,14720,1804
|
|
20230613,104800,390658490,14760,14760,14760,14760,13
|
|
20230613,104700,390466610,14760,14760,14760,14760,4
|
|
20230613,104600,390407570,14760,14760,14770,14760,29
|
|
20230613,104500,389979520,14760,14760,14760,14760,8
|
|
20230613,104400,389861440,14760,14760,14770,14760,34
|
|
20230613,104300,389359560,14760,14760,14760,14750,10
|
|
20230613,104200,389211980,14760,14760,14760,14760,8
|
|
20230613,104100,389093900,14760,14760,14760,14760,9
|
|
20230613,104000,388961060,14750,14760,14760,14750,16
|
|
20230613,103900,388724930,14760,14760,14760,14760,14
|
|
20230613,103800,388518290,14760,14760,14760,14760,48
|
|
20230613,103700,387809810,14770,14770,14770,14770,8
|
|
20230613,103600,387691650,14770,14770,14770,14770,15
|
|
20230613,103500,387470100,14770,14760,14770,14760,103
|
|
20230613,103400,385948810,14760,14770,14770,14750,19
|
|
20230613,103300,385668360,14770,14770,14770,14770,10
|
|
20230613,103200,385520660,14770,14770,14770,14750,15
|
|
20230613,103100,385299230,14760,14770,14770,14760,709
|
|
20230613,103000,374834370,14770,14770,14770,14760,23
|
|
20230613,102900,374494680,14770,14770,14770,14760,14
|
|
20230613,102800,374287910,14770,14770,14770,14770,3
|
|
20230613,102700,374243600,14760,14750,14770,14750,397
|
|
20230613,102600,368383910,14740,14760,14760,14740,12
|
|
20230613,102500,368206880,14760,14760,14760,14760,6
|
|
20230613,102400,368118320,14760,14750,14760,14750,205
|
|
20230613,102300,365094520,14760,14760,14760,14760,12
|
|
20230613,102200,364917400,14750,14760,14760,14750,9
|
|
20230613,102100,364784590,14760,14750,14760,14750,85
|
|
20230613,102000,363530810,14760,14760,14760,14760,12
|
|
20230613,101900,363353690,14750,14760,14760,14750,6
|
|
20230613,101800,363265150,14760,14750,14760,14740,43
|
|
20230613,101700,362631140,14760,14750,14760,14750,9
|
|
20230613,101600,362498320,14760,14760,14760,14760,7
|
|
20230613,101500,362395000,14760,14760,14760,14740,15
|
|
20230613,101400,362173670,14760,14760,14760,14760,8
|
|
20230613,101300,362055590,14750,14770,14770,14750,73
|
|
20230613,101200,360978180,14770,14770,14770,14770,4
|
|
20230613,101100,360919100,14760,14770,14770,14760,43
|
|
20230613,101000,360284300,14770,14770,14770,14770,8
|
|
20230613,100900,360166140,14770,14760,14770,14760,6
|
|
20230613,100800,360077530,14770,14770,14770,14770,13
|
|
20230613,100700,359885520,14770,14770,14770,14770,8
|
|
20230613,100600,359767360,14760,14770,14770,14760,30
|
|
20230613,100500,359324510,14770,14760,14780,14760,78
|
|
20230613,100400,358172650,14760,14760,14760,14760,14
|
|
20230613,100300,357966010,14760,14760,14760,14760,10
|
|
20230613,100200,357818410,14760,14760,14760,14760,11
|
|
20230613,100100,357656050,14760,14780,14780,14760,15
|
|
20230613,100000,357434390,14780,14780,14780,14780,37
|
|
20230613,095900,356887530,14780,14790,14790,14780,833
|
|
20230613,095800,344575500,14790,14790,14790,14790,209
|
|
20230613,095700,341484390,14790,14790,14790,14790,5
|
|
20230613,095600,341410440,14790,14790,14790,14780,20
|
|
20230613,095500,341114650,14790,14790,14790,14790,67
|
|
20230613,095400,340123720,14790,14780,14790,14780,4
|
|
20230613,095300,340064570,14790,14780,14790,14770,563
|
|
20230613,095200,331740870,14780,14790,14790,14780,173
|
|
20230613,095100,329182910,14790,14790,14790,14790,84
|
|
20230613,095000,327940550,14790,14790,14790,14770,93
|
|
20230613,094900,326566080,14790,14780,14790,14780,317
|
|
20230613,094800,321880760,14780,14780,14780,14770,60
|
|
20230613,094700,320994460,14780,14770,14780,14770,280
|
|
20230613,094600,316858830,14770,14740,14770,14740,579
|
|
20230613,094500,308322940,14740,14740,14740,14740,20
|
|
20230613,094400,308028140,14740,14730,14740,14730,126
|
|
20230613,094300,306172140,14730,14730,14740,14730,119
|
|
20230613,094200,304419150,14740,14740,14740,14740,17
|
|
20230613,094100,304168570,14740,14740,14740,14740,9
|
|
20230613,094000,304035910,14730,14740,14740,14730,45
|
|
20230613,093900,303372920,14740,14740,14740,14740,22
|
|
20230613,093800,303048640,14740,14730,14740,14730,25
|
|
20230613,093700,302680340,14730,14730,14730,14720,26
|
|
20230613,093600,302297390,14720,14740,14740,14720,494
|
|
20230613,093500,295021550,14740,14740,14740,14740,2
|
|
20230613,093400,294992070,14740,14740,14740,14740,111
|
|
20230613,093300,293355930,14740,14730,14750,14730,99
|
|
20230613,093200,291897440,14740,14730,14740,14720,418
|
|
20230613,093100,285739410,14730,14750,14750,14730,132
|
|
20230613,093000,283794350,14750,14760,14760,14750,260
|
|
20230613,092900,279958520,14760,14760,14760,14760,138
|
|
20230613,092800,277921640,14750,14760,14760,14750,29
|
|
20230613,092700,277493630,14750,14770,14770,14750,192
|
|
20230613,092600,274659580,14760,14770,14770,14760,10
|
|
20230613,092500,274511970,14770,14770,14770,14770,700
|
|
20230613,092400,264172970,14770,14780,14780,14770,23
|
|
20230613,092300,263833040,14780,14780,14780,14780,2
|
|
20230613,092200,263803480,14780,14780,14780,14780,189
|
|
20230613,092100,261010060,14780,14790,14810,14780,1761
|
|
20230613,092000,234948310,14790,14770,14790,14760,1256
|
|
20230613,091900,216378190,14760,14770,14770,14760,22
|
|
20230613,091800,216053260,14770,14780,14780,14770,114
|
|
20230613,091700,214369350,14780,14770,14780,14770,569
|
|
20230613,091600,205960780,14770,14740,14770,14740,2406
|
|
20230613,091500,170472730,14740,14720,14740,14720,378
|
|
20230613,091400,164903650,14710,14690,14710,14690,165
|
|
20230613,091300,162478550,14700,14710,14710,14700,120
|
|
20230613,091200,160714370,14730,14730,14730,14720,456
|
|
20230613,091100,153998360,14720,14730,14730,14720,113
|
|
20230613,091000,152334710,14740,14730,14740,14730,100
|
|
20230613,090900,150861020,14740,14720,14750,14720,1517
|
|
20230613,090800,128499470,14720,14720,14730,14720,53
|
|
20230613,090700,127719290,14720,14710,14730,14710,498
|
|
20230613,090600,120388180,14710,14710,14750,14710,1861
|
|
20230613,090500,92979040,14710,14670,14710,14670,782
|
|
20230613,090400,81491880,14690,14680,14690,14670,1124
|
|
20230613,090300,64989390,14680,14660,14680,14660,2461
|
|
20230613,090200,28869680,14660,14640,14680,14640,1042
|
|
20230613,090100,13597830,14640,14590,14640,14590,696
|
|
20230613,090000,3432670,14580,14640,14640,14580,235
|