610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,190700,619786750,13950,13950,13950,13950,365
|
|
20230721,190600,619786750,13950,13950,13950,13950,0
|
|
20230721,190500,619786750,13950,13950,13950,13950,0
|
|
20230721,190400,619786750,13950,13950,13950,13950,0
|
|
20230721,190300,619786750,13950,13950,13950,13950,0
|
|
20230721,190200,619786750,13950,13950,13950,13950,0
|
|
20230721,190100,619786750,13950,13950,13950,13950,0
|
|
20230721,190000,619786750,13950,13950,13950,13950,0
|
|
20230721,185900,619786750,13950,13950,13950,13950,0
|
|
20230721,185800,619786750,13950,13950,13950,13950,0
|
|
20230721,185700,619786750,13950,13950,13950,13950,0
|
|
20230721,185600,619786750,13950,13950,13950,13950,0
|
|
20230721,185500,619786750,13950,13950,13950,13950,0
|
|
20230721,185400,619786750,13950,13950,13950,13950,0
|
|
20230721,185300,619786750,13950,13950,13950,13950,0
|
|
20230721,185200,619786750,13950,13950,13950,13950,0
|
|
20230721,185100,619786750,13950,13950,13950,13950,0
|
|
20230721,185000,619786750,13950,13950,13950,13950,0
|
|
20230721,184900,619786750,13950,13950,13950,13950,0
|
|
20230721,184800,619786750,13950,13950,13950,13950,0
|
|
20230721,184700,619786750,13950,13950,13950,13950,0
|
|
20230721,184600,619786750,13950,13950,13950,13950,0
|
|
20230721,184500,619786750,13950,13950,13950,13950,0
|
|
20230721,184400,619786750,13950,13950,13950,13950,0
|
|
20230721,184300,619786750,13950,13950,13950,13950,0
|
|
20230721,184200,619786750,13950,13950,13950,13950,0
|
|
20230721,184100,619786750,13950,13950,13950,13950,0
|
|
20230721,184000,619786750,13950,13950,13950,13950,0
|
|
20230721,183900,619786750,13950,13950,13950,13950,0
|
|
20230721,183800,619786750,13950,13950,13950,13950,0
|
|
20230721,183700,619786750,13950,13950,13950,13950,365
|
|
20230721,183600,619786750,13950,13950,13950,13950,0
|
|
20230721,183500,619786750,13950,13950,13950,13950,0
|
|
20230721,183400,619786750,13950,13950,13950,13950,0
|
|
20230721,183300,619786750,13950,13950,13950,13950,0
|
|
20230721,183200,619786750,13950,13950,13950,13950,0
|
|
20230721,183100,619786750,13950,13950,13950,13950,0
|
|
20230721,183000,619786750,13950,13950,13950,13950,0
|
|
20230721,182900,619786750,13950,13950,13950,13950,0
|
|
20230721,182800,619786750,13950,13950,13950,13950,0
|
|
20230721,182700,619786750,13950,13950,13950,13950,0
|
|
20230721,182600,619786750,13950,13950,13950,13950,0
|
|
20230721,182500,619786750,13950,13950,13950,13950,0
|
|
20230721,182400,619786750,13950,13950,13950,13950,0
|
|
20230721,182300,619786750,13950,13950,13950,13950,0
|
|
20230721,182200,619786750,13950,13950,13950,13950,0
|
|
20230721,182100,619786750,13950,13950,13950,13950,0
|
|
20230721,182000,619786750,13950,13950,13950,13950,0
|
|
20230721,181900,619786750,13950,13950,13950,13950,0
|
|
20230721,181800,619786750,13950,13950,13950,13950,0
|
|
20230721,181700,619786750,13950,13950,13950,13950,0
|
|
20230721,181600,619786750,13950,13950,13950,13950,0
|
|
20230721,181500,619786750,13950,13950,13950,13950,0
|
|
20230721,181400,619786750,13950,13950,13950,13950,0
|
|
20230721,181300,619786750,13950,13950,13950,13950,0
|
|
20230721,181200,619786750,13950,13950,13950,13950,0
|
|
20230721,181100,619786750,13950,13950,13950,13950,0
|
|
20230721,181000,619786750,13950,13950,13950,13950,0
|
|
20230721,180900,619786750,13950,13950,13950,13950,0
|
|
20230721,180800,619786750,13950,13950,13950,13950,0
|
|
20230721,180700,619786750,13950,13950,13950,13950,365
|
|
20230721,180600,619786750,13950,13950,13950,13950,0
|
|
20230721,180500,619786750,13950,13950,13950,13950,0
|
|
20230721,180400,619786750,13950,13950,13950,13950,0
|
|
20230721,180300,619786750,13950,13950,13950,13950,0
|
|
20230721,180200,619786750,13950,13950,13950,13950,0
|
|
20230721,180100,619786750,13950,13950,13950,13950,0
|
|
20230721,180000,619786750,13950,13950,13950,13950,0
|
|
20230721,175900,619786750,13950,13950,13950,13950,0
|
|
20230721,175800,619786750,13950,13950,13950,13950,0
|
|
20230721,175700,619786750,13950,13950,13950,13950,0
|
|
20230721,175600,619786750,13950,13950,13950,13950,0
|
|
20230721,175500,619786750,13950,13950,13950,13950,0
|
|
20230721,175400,619786750,13950,13950,13950,13950,0
|
|
20230721,175300,619786750,13950,13950,13950,13950,0
|
|
20230721,175200,619786750,13950,13950,13950,13950,0
|
|
20230721,175100,619786750,13950,13950,13950,13950,0
|
|
20230721,175000,619786750,13950,13950,13950,13950,0
|
|
20230721,174900,619786750,13950,13950,13950,13950,0
|
|
20230721,174800,619786750,13950,13950,13950,13950,0
|
|
20230721,174700,619786750,13950,13950,13950,13950,0
|
|
20230721,174600,619786750,13950,13950,13950,13950,0
|
|
20230721,174500,619786750,13950,13950,13950,13950,0
|
|
20230721,174400,619786750,13950,13950,13950,13950,0
|
|
20230721,174300,619786750,13950,13950,13950,13950,0
|
|
20230721,174200,619786750,13950,13950,13950,13950,0
|
|
20230721,174100,619786750,13950,13950,13950,13950,0
|
|
20230721,174000,619786750,13950,13950,13950,13950,0
|
|
20230721,173900,619786750,13950,13950,13950,13950,0
|
|
20230721,173800,619786750,13950,13950,13950,13950,0
|
|
20230721,173700,619786750,13950,13950,13950,13950,365
|
|
20230721,173600,619786750,13950,13950,13950,13950,0
|
|
20230721,173500,619786750,13950,13950,13950,13950,0
|
|
20230721,173400,619786750,13950,13950,13950,13950,0
|
|
20230721,173300,619786750,13950,13950,13950,13950,0
|
|
20230721,173200,619786750,13950,13950,13950,13950,0
|
|
20230721,173100,619786750,13950,13950,13950,13950,0
|
|
20230721,173000,619786750,13950,13950,13950,13950,0
|
|
20230721,172900,619786750,13950,13950,13950,13950,0
|
|
20230721,172800,619786750,13950,13950,13950,13950,0
|
|
20230721,172700,619786750,13950,13950,13950,13950,0
|
|
20230721,172600,619786750,13950,13950,13950,13950,0
|
|
20230721,172500,619786750,13950,13950,13950,13950,0
|
|
20230721,172400,619786750,13950,13950,13950,13950,0
|
|
20230721,172300,619786750,13950,13950,13950,13950,0
|
|
20230721,172200,619786750,13950,13950,13950,13950,0
|
|
20230721,172100,619786750,13950,13950,13950,13950,0
|
|
20230721,172000,619786750,13950,13950,13950,13950,0
|
|
20230721,171900,619786750,13950,13950,13950,13950,0
|
|
20230721,171800,619786750,13950,13950,13950,13950,0
|
|
20230721,171700,619786750,13950,13950,13950,13950,0
|
|
20230721,171600,619786750,13950,13950,13950,13950,0
|
|
20230721,171500,619786750,13950,13950,13950,13950,0
|
|
20230721,171400,619786750,13950,13950,13950,13950,0
|
|
20230721,171300,619786750,13950,13950,13950,13950,0
|
|
20230721,171200,619786750,13950,13950,13950,13950,0
|
|
20230721,171100,619786750,13950,13950,13950,13950,0
|
|
20230721,171000,619786750,13950,13950,13950,13950,0
|
|
20230721,170900,619786750,13950,13950,13950,13950,0
|
|
20230721,170800,619786750,13950,13950,13950,13950,0
|
|
20230721,170700,619786750,13950,13950,13950,13950,365
|
|
20230721,170600,619786750,13950,13950,13950,13950,0
|
|
20230721,170500,619786750,13950,13950,13950,13950,0
|
|
20230721,170400,619786750,13950,13950,13950,13950,0
|
|
20230721,170300,619786750,13950,13950,13950,13950,0
|
|
20230721,170200,619786750,13950,13950,13950,13950,0
|
|
20230721,170100,619786750,13950,13950,13950,13950,0
|
|
20230721,170000,619786750,13950,13950,13950,13950,0
|
|
20230721,165900,619786750,13950,13950,13950,13950,0
|
|
20230721,165800,619786750,13950,13950,13950,13950,0
|
|
20230721,165700,619786750,13950,13950,13950,13950,0
|
|
20230721,165600,619786750,13950,13950,13950,13950,0
|
|
20230721,165500,619786750,13950,13950,13950,13950,0
|
|
20230721,165400,619786750,13950,13950,13950,13950,0
|
|
20230721,165300,619786750,13950,13950,13950,13950,0
|
|
20230721,165200,619786750,13950,13950,13950,13950,0
|
|
20230721,165100,619786750,13950,13950,13950,13950,0
|
|
20230721,165000,619786750,13950,13950,13950,13950,0
|
|
20230721,164900,619786750,13950,13950,13950,13950,0
|
|
20230721,164800,619786750,13950,13950,13950,13950,0
|
|
20230721,164700,619786750,13950,13950,13950,13950,0
|
|
20230721,164600,619786750,13950,13950,13950,13950,0
|
|
20230721,164500,619786750,13950,13950,13950,13950,0
|
|
20230721,164400,619786750,13950,13950,13950,13950,0
|
|
20230721,164300,619786750,13950,13950,13950,13950,0
|
|
20230721,164200,619786750,13950,13950,13950,13950,0
|
|
20230721,164100,619786750,13950,13950,13950,13950,0
|
|
20230721,164000,619786750,13950,13950,13950,13950,0
|
|
20230721,163900,619786750,13950,13950,13950,13950,0
|
|
20230721,163800,619786750,13950,13950,13950,13950,0
|
|
20230721,163700,619786750,13950,13950,13950,13950,365
|
|
20230721,163600,619786750,13950,13950,13950,13950,0
|
|
20230721,163500,619786750,13950,13950,13950,13950,0
|
|
20230721,163400,619786750,13950,13950,13950,13950,0
|
|
20230721,163300,619786750,13950,13950,13950,13950,0
|
|
20230721,163200,619786750,13950,13950,13950,13950,0
|
|
20230721,163100,619786750,13950,13950,13950,13950,0
|
|
20230721,163000,619786750,13950,13950,13950,13950,0
|
|
20230721,162900,619786750,13950,13950,13950,13950,0
|
|
20230721,162800,619786750,13950,13950,13950,13950,0
|
|
20230721,162700,619786750,13950,13950,13950,13950,0
|
|
20230721,162600,619786750,13950,13950,13950,13950,0
|
|
20230721,162500,619786750,13950,13950,13950,13950,0
|
|
20230721,162400,619786750,13950,13950,13950,13950,0
|
|
20230721,162300,619786750,13950,13950,13950,13950,0
|
|
20230721,162200,619786750,13950,13950,13950,13950,0
|
|
20230721,162100,619786750,13950,13950,13950,13950,0
|
|
20230721,162000,619786750,13950,13950,13950,13950,0
|
|
20230721,161900,619786750,13950,13950,13950,13950,0
|
|
20230721,161800,619786750,13950,13950,13950,13950,0
|
|
20230721,161700,619786750,13950,13950,13950,13950,0
|
|
20230721,161600,619786750,13950,13950,13950,13950,0
|
|
20230721,161500,619786750,13950,13950,13950,13950,0
|
|
20230721,161400,619786750,13950,13950,13950,13950,0
|
|
20230721,161300,619786750,13950,13950,13950,13950,0
|
|
20230721,161200,619786750,13950,13950,13950,13950,0
|
|
20230721,161100,619786750,13950,13950,13950,13950,0
|
|
20230721,161000,619786750,13950,13950,13950,13950,0
|
|
20230721,160900,619786750,13950,13950,13950,13950,0
|
|
20230721,160800,619786750,13950,13950,13950,13950,0
|
|
20230721,160700,619786750,13950,13950,13950,13950,365
|
|
20230721,160600,619786750,13950,13950,13950,13950,0
|
|
20230721,160500,619786750,13950,13950,13950,13950,0
|
|
20230721,160400,619786750,13950,13950,13950,13950,0
|
|
20230721,160300,619786750,13950,13950,13950,13950,0
|
|
20230721,160200,619786750,13950,13950,13950,13950,0
|
|
20230721,160100,619786750,13950,13950,13950,13950,0
|
|
20230721,160000,619786750,13950,13950,13950,13950,0
|
|
20230721,155900,619786750,13950,13950,13950,13950,0
|
|
20230721,155800,619786750,13950,13950,13950,13950,0
|
|
20230721,155700,619786750,13950,13950,13950,13950,0
|
|
20230721,155600,619786750,13950,13950,13950,13950,0
|
|
20230721,155500,619786750,13950,13950,13950,13950,0
|
|
20230721,155400,619786750,13950,13950,13950,13950,0
|
|
20230721,155300,619786750,13950,13950,13950,13950,0
|
|
20230721,155200,619786750,13950,13950,13950,13950,0
|
|
20230721,155100,619786750,13950,13950,13950,13950,0
|
|
20230721,155000,619786750,13950,13950,13950,13950,0
|
|
20230721,154900,619786750,13950,13950,13950,13950,0
|
|
20230721,154800,619786750,13950,13950,13950,13950,0
|
|
20230721,154700,619786750,13950,13950,13950,13950,0
|
|
20230721,154600,619786750,13950,13950,13950,13950,0
|
|
20230721,154500,619786750,13950,13950,13950,13950,0
|
|
20230721,154400,619786750,13950,13950,13950,13950,0
|
|
20230721,154300,619786750,13950,13950,13950,13950,0
|
|
20230721,154200,619786750,13950,13950,13950,13950,0
|
|
20230721,154100,619786750,13950,13950,13950,13950,0
|
|
20230721,154000,619786750,13950,13950,13950,13950,0
|
|
20230721,153900,619786750,13950,13950,13950,13950,0
|
|
20230721,153800,619786750,13950,13950,13950,13950,0
|
|
20230721,153700,619786750,13950,13950,13950,13950,365
|
|
20230721,153600,619786750,13950,13950,13950,13950,0
|
|
20230721,153500,619786750,13950,13950,13950,13950,0
|
|
20230721,153400,619786750,13950,13950,13950,13950,0
|
|
20230721,153300,619786750,13950,13950,13950,13950,0
|
|
20230721,153200,619786750,13950,13950,13950,13950,0
|
|
20230721,153100,619786750,13950,13950,13950,13950,0
|
|
20230721,153000,619786750,13950,13950,13950,13950,365
|
|
20230721,152900,614695000,13900,13900,13900,13900,0
|
|
20230721,152800,614695000,13900,13900,13900,13900,0
|
|
20230721,152700,614695000,13900,13900,13900,13900,0
|
|
20230721,152600,614695000,13900,13900,13900,13900,0
|
|
20230721,152500,614695000,13900,13900,13900,13900,0
|
|
20230721,152400,614695000,13900,13900,13900,13900,0
|
|
20230721,152300,614695000,13900,13900,13900,13900,0
|
|
20230721,152200,614695000,13900,13900,13900,13900,0
|
|
20230721,152100,614695000,13900,13900,13900,13900,0
|
|
20230721,152000,614695000,13900,13900,13900,13900,0
|
|
20230721,151900,614695000,13900,13910,13910,13900,128
|
|
20230721,151800,612915610,13910,13890,13910,13890,100
|
|
20230721,151700,611526410,13880,13890,13890,13880,120
|
|
20230721,151600,609860610,13890,13890,13890,13890,1
|
|
20230721,151500,609846720,13880,13940,13940,13880,3174
|
|
20230721,151400,565755760,13940,13930,13940,13910,228
|
|
20230721,151300,562582230,13940,13940,13940,13940,0
|
|
20230721,151200,562582230,13940,13940,13940,13940,40
|
|
20230721,151100,562024630,13940,13940,13940,13940,50
|
|
20230721,151000,561327630,13950,13940,13950,13940,67
|
|
20230721,150900,560393620,13940,13940,13940,13940,18
|
|
20230721,150800,560142700,13940,13940,13950,13940,755
|
|
20230721,150700,549614110,13950,13940,13950,13940,1064
|
|
20230721,150600,534781940,13930,13930,13930,13920,175
|
|
20230721,150500,532344840,13940,13940,13940,13940,1
|
|
20230721,150400,532330900,13930,13930,13930,13930,70
|
|
20230721,150300,531355800,13940,13940,13940,13940,0
|
|
20230721,150200,531355800,13940,13930,13940,13930,148
|
|
20230721,150100,529292880,13940,13940,13940,13940,0
|
|
20230721,150000,529292880,13940,13940,13940,13940,125
|
|
20230721,145900,527550380,13940,13940,13940,13940,0
|
|
20230721,145800,527550380,13940,13920,13940,13920,18
|
|
20230721,145700,527299800,13920,13920,13920,13920,10
|
|
20230721,145600,527160600,13940,13940,13940,13940,1
|
|
20230721,145500,527146660,13920,13920,13920,13920,0
|
|
20230721,145400,527146660,13920,13940,13940,13920,169
|
|
20230721,145300,524793140,13940,13930,13940,13930,215
|
|
20230721,145200,521798180,13930,13930,13930,13930,380
|
|
20230721,145100,516504780,13930,13930,13930,13930,0
|
|
20230721,145000,516504780,13930,13930,13930,13930,1
|
|
20230721,144900,516490850,13930,13930,13930,13930,0
|
|
20230721,144800,516490850,13930,13930,13930,13930,0
|
|
20230721,144700,516490850,13930,13930,13930,13930,0
|
|
20230721,144600,516490850,13930,13930,13930,13930,4
|
|
20230721,144500,516435130,13900,13900,13900,13900,0
|
|
20230721,144400,516435130,13900,13900,13900,13900,1
|
|
20230721,144300,516421230,13900,13900,13900,13900,182
|
|
20230721,144200,513891430,13900,13910,13910,13900,200
|
|
20230721,144100,511111400,13900,13900,13900,13900,200
|
|
20230721,144000,508331400,13900,13910,13910,13900,650
|
|
20230721,143900,499292660,13910,13910,13910,13910,2
|
|
20230721,143800,499264840,13920,13940,13940,13920,201
|
|
20230721,143700,496466900,13920,13920,13920,13920,0
|
|
20230721,143600,496466900,13920,13920,13920,13920,1
|
|
20230721,143500,496452980,13920,13920,13920,13920,0
|
|
20230721,143400,496452980,13920,13930,13930,13920,856
|
|
20230721,143300,484537400,13930,13930,13930,13930,2
|
|
20230721,143200,484509540,13940,13940,13940,13940,0
|
|
20230721,143100,484509540,13940,13940,13940,13940,47
|
|
20230721,143000,483854360,13940,13940,13940,13940,1
|
|
20230721,142900,483840420,13930,13930,13930,13930,10
|
|
20230721,142800,483701120,13930,13930,13930,13930,66
|
|
20230721,142700,482781740,13930,13930,13930,13930,5
|
|
20230721,142600,482712090,13930,13920,13930,13920,8
|
|
20230721,142500,482600720,13930,13930,13930,13930,0
|
|
20230721,142400,482600720,13930,13930,13930,13930,0
|
|
20230721,142300,482600720,13930,13930,13930,13930,0
|
|
20230721,142200,482600720,13930,13930,13930,13930,0
|
|
20230721,142100,482600720,13930,13930,13930,13920,817
|
|
20230721,142000,471223900,13950,13950,13950,13950,1
|
|
20230721,141900,471209950,13930,13930,13930,13930,0
|
|
20230721,141800,471209950,13930,13930,13930,13930,1
|
|
20230721,141700,471196020,13930,13930,13930,13930,1
|
|
20230721,141600,471182090,13950,13950,13950,13950,0
|
|
20230721,141500,471182090,13950,13950,13950,13950,1
|
|
20230721,141400,471168140,13940,13930,13950,13930,22
|
|
20230721,141300,470861650,13930,13950,13950,13930,101
|
|
20230721,141200,469452720,13950,13950,13950,13950,1
|
|
20230721,141100,469438770,13920,13950,13950,13920,21
|
|
20230721,141000,469146120,13920,13920,13920,13920,39
|
|
20230721,140900,468603240,13950,13950,13950,13950,0
|
|
20230721,140800,468603240,13950,13930,13950,13930,83
|
|
20230721,140700,467446390,13930,13940,13940,13930,101
|
|
20230721,140600,466038460,13940,13940,13940,13940,14
|
|
20230721,140500,465843300,13940,13940,13940,13940,7
|
|
20230721,140400,465745720,13940,13940,13940,13940,37
|
|
20230721,140300,465229940,13930,13950,13950,13930,44
|
|
20230721,140200,464616590,13940,13940,13940,13940,0
|
|
20230721,140100,464616590,13940,13940,13940,13940,0
|
|
20230721,140000,464616590,13940,13940,13940,13940,0
|
|
20230721,135900,464616590,13940,13970,13970,13940,21
|
|
20230721,135800,464323820,13970,13970,13970,13970,0
|
|
20230721,135700,464323820,13970,13960,13970,13940,112
|
|
20230721,135600,462761290,13940,13940,13940,13940,1
|
|
20230721,135500,462747350,13960,13940,13960,13940,177
|
|
20230721,135400,460279950,13940,13950,13950,13940,314
|
|
20230721,135300,455902650,13940,13940,13940,13940,2
|
|
20230721,135200,455874770,13940,13940,13940,13940,54
|
|
20230721,135100,455122010,13950,13930,13950,13930,2
|
|
20230721,135000,455094130,13960,13960,13960,13960,1
|
|
20230721,134900,455080170,13930,13930,13930,13930,31
|
|
20230721,134800,454648340,13930,13930,13930,13930,69
|
|
20230721,134700,453687170,13960,13960,13960,13960,1
|
|
20230721,134600,453673210,13930,13930,13930,13930,2
|
|
20230721,134500,453645350,13960,13960,13960,13960,1
|
|
20230721,134400,453631390,13940,13950,13950,13940,80
|
|
20230721,134300,452516120,13950,13950,13950,13950,115
|
|
20230721,134200,450911870,13980,13980,13980,13980,0
|
|
20230721,134100,450911870,13980,13980,13980,13980,2
|
|
20230721,134000,450883910,13970,13970,13970,13970,0
|
|
20230721,133900,450883910,13970,13970,13970,13970,50
|
|
20230721,133800,450185410,13950,13950,13950,13950,268
|
|
20230721,133700,446446810,13960,13960,13960,13960,3
|
|
20230721,133600,446404930,13960,13960,13960,13960,243
|
|
20230721,133500,443012650,13960,13950,13960,13950,88
|
|
20230721,133400,441784950,13960,13960,13960,13960,0
|
|
20230721,133300,441784950,13960,13960,13960,13960,1
|
|
20230721,133200,441770990,13950,13950,13950,13950,57
|
|
20230721,133100,440975840,13950,13950,13950,13950,1
|
|
20230721,133000,440961890,13950,13930,13950,13930,54
|
|
20230721,132900,440209450,13950,13950,13950,13950,25
|
|
20230721,132800,439860700,13950,13950,13950,13950,0
|
|
20230721,132700,439860700,13950,13950,13950,13950,60
|
|
20230721,132600,439023700,13950,13950,13950,13950,0
|
|
20230721,132500,439023700,13950,13950,13950,13950,0
|
|
20230721,132400,439023700,13950,13950,13950,13950,0
|
|
20230721,132300,439023700,13950,13950,13950,13950,44
|
|
20230721,132200,438409900,13940,13940,13940,13940,0
|
|
20230721,132100,438409900,13940,13940,13940,13940,20
|
|
20230721,132000,438131100,13950,13950,13950,13950,0
|
|
20230721,131900,438131100,13950,13950,13950,13950,4
|
|
20230721,131800,438075300,13950,13940,13950,13940,35
|
|
20230721,131700,437587060,13920,13920,13920,13920,0
|
|
20230721,131600,437587060,13920,13920,13920,13920,0
|
|
20230721,131500,437587060,13920,13920,13920,13920,0
|
|
20230721,131400,437587060,13920,13920,13920,13920,0
|
|
20230721,131300,437587060,13920,13920,13920,13920,50
|
|
20230721,131200,436891060,13920,13920,13920,13920,0
|
|
20230721,131100,436891060,13920,13920,13920,13920,7
|
|
20230721,131000,436793620,13920,13950,13950,13920,1000
|
|
20230721,130900,422863850,13960,13960,13960,13960,33
|
|
20230721,130800,422403170,13960,13960,13960,13960,7
|
|
20230721,130700,422305450,13960,13960,13960,13960,0
|
|
20230721,130600,422305450,13960,13950,13960,13950,55
|
|
20230721,130500,421537660,13940,13940,13940,13940,1
|
|
20230721,130400,421523720,13950,13950,13950,13950,97
|
|
20230721,130300,420170570,13950,13940,13950,13940,28
|
|
20230721,130200,419780220,13960,13940,13960,13940,6
|
|
20230721,130100,419696560,13960,13960,13960,13960,6
|
|
20230721,130000,419612800,13960,13960,13960,13960,1
|
|
20230721,125900,419598840,13950,13950,13950,13950,30
|
|
20230721,125800,419180340,13950,13950,13950,13950,0
|
|
20230721,125700,419180340,13950,13950,13950,13950,0
|
|
20230721,125600,419180340,13950,13950,13950,13950,0
|
|
20230721,125500,419180340,13950,13950,13950,13950,5
|
|
20230721,125400,419110590,13950,13950,13950,13950,1
|
|
20230721,125300,419096640,13950,13920,13950,13920,155
|
|
20230721,125200,416938830,13920,13920,13920,13920,0
|
|
20230721,125100,416938830,13920,13920,13920,13920,1
|
|
20230721,125000,416924910,13920,13920,13920,13920,1
|
|
20230721,124900,416910990,13910,13920,13920,13910,444
|
|
20230721,124800,410733510,13920,13920,13920,13920,0
|
|
20230721,124700,410733510,13920,13920,13920,13920,0
|
|
20230721,124600,410733510,13920,13920,13920,13920,0
|
|
20230721,124500,410733510,13920,13920,13920,13920,343
|
|
20230721,124400,405958950,13930,13930,13930,13930,98
|
|
20230721,124300,404593810,13950,13950,13950,13950,0
|
|
20230721,124200,404593810,13950,13950,13950,13950,1
|
|
20230721,124100,404579860,13920,13950,13950,13920,2
|
|
20230721,124000,404551990,13920,13920,13920,13920,0
|
|
20230721,123900,404551990,13920,13950,13950,13920,558
|
|
20230721,123800,396779770,13960,13960,13960,13960,0
|
|
20230721,123700,396779770,13960,13960,13960,13960,0
|
|
20230721,123600,396779770,13960,13950,13960,13950,35
|
|
20230721,123500,396291180,13950,13950,13950,13950,0
|
|
20230721,123400,396291180,13950,13950,13950,13950,9
|
|
20230721,123300,396165630,13950,13950,13950,13950,1
|
|
20230721,123200,396151680,13950,13960,13960,13950,56
|
|
20230721,123100,395369930,13950,13950,13950,13950,1
|
|
20230721,123000,395355980,13950,13950,13950,13950,0
|
|
20230721,122900,395355980,13950,13950,13950,13950,37
|
|
20230721,122800,394839830,13950,13950,13950,13950,18
|
|
20230721,122700,394588730,13920,13920,13920,13920,0
|
|
20230721,122600,394588730,13920,13920,13920,13920,1
|
|
20230721,122500,394574810,13940,13940,13940,13940,81
|
|
20230721,122400,393445670,13940,13930,13940,13930,25
|
|
20230721,122300,393097250,13930,13930,13930,13930,5
|
|
20230721,122200,393027600,13930,13930,13930,13930,1
|
|
20230721,122100,393013670,13930,13930,13930,13930,40
|
|
20230721,122000,392456470,13940,13940,13940,13940,7
|
|
20230721,121900,392358890,13910,13940,13940,13910,1143
|
|
20230721,121800,376436450,13940,13940,13940,13940,3
|
|
20230721,121700,376394630,13940,13940,13940,13940,117
|
|
20230721,121600,374763650,13930,13930,13930,13930,13
|
|
20230721,121500,374582560,13940,13930,13940,13930,28
|
|
20230721,121400,374192410,13930,13930,13930,13930,300
|
|
20230721,121300,370013410,13940,13940,13940,13940,189
|
|
20230721,121200,367378750,13950,13950,13950,13950,2
|
|
20230721,121100,367350850,13940,13940,13940,13940,1
|
|
20230721,121000,367336910,13950,13950,13950,13950,0
|
|
20230721,120900,367336910,13950,13950,13950,13950,0
|
|
20230721,120800,367336910,13950,13950,13950,13950,0
|
|
20230721,120700,367336910,13950,13950,13950,13950,4
|
|
20230721,120600,367281110,13940,13940,13940,13940,0
|
|
20230721,120500,367281110,13940,13940,13950,13940,141
|
|
20230721,120400,365315540,13950,13960,13960,13950,256
|
|
20230721,120300,361744310,13950,13950,13950,13950,88
|
|
20230721,120200,360516710,13950,13950,13950,13950,0
|
|
20230721,120100,360516710,13950,13960,13960,13950,98
|
|
20230721,120000,359148640,13960,13960,13960,13960,0
|
|
20230721,115900,359148640,13960,13970,13970,13960,121
|
|
20230721,115800,357458360,13970,13970,13970,13970,0
|
|
20230721,115700,357458360,13970,13970,13970,13970,0
|
|
20230721,115600,357458360,13970,13970,13970,13970,0
|
|
20230721,115500,357458360,13970,13970,13970,13970,0
|
|
20230721,115400,357458360,13970,13970,13970,13970,17
|
|
20230721,115300,357220870,13970,13990,13990,13970,13
|
|
20230721,115200,357039040,13970,13980,13980,13970,28
|
|
20230721,115100,356647670,13970,13980,13980,13970,50
|
|
20230721,115000,355948680,13980,13980,13980,13980,0
|
|
20230721,114900,355948680,13980,13980,13980,13980,0
|
|
20230721,114800,355948680,13980,13980,13980,13980,0
|
|
20230721,114700,355948680,13980,13980,13980,13980,36
|
|
20230721,114600,355445400,13980,13990,13990,13980,3
|
|
20230721,114500,355403450,13990,13990,13990,13980,56
|
|
20230721,114400,354620520,13990,13990,13990,13990,5
|
|
20230721,114300,354550570,13990,13990,13990,13990,1
|
|
20230721,114200,354536580,13990,13990,13990,13990,142
|
|
20230721,114100,352550000,14000,14000,14000,14000,0
|
|
20230721,114000,352550000,14000,14000,14000,14000,0
|
|
20230721,113900,352550000,14000,14000,14000,14000,101
|
|
20230721,113800,351136000,13990,14000,14000,13990,723
|
|
20230721,113700,341018160,14000,14000,14000,14000,32
|
|
20230721,113600,340570160,13990,13990,13990,13990,10
|
|
20230721,113500,340430260,13980,13980,13980,13980,96
|
|
20230721,113400,339088180,13960,13970,13970,13930,960
|
|
20230721,113300,325703920,13990,13990,13990,13990,106
|
|
20230721,113200,324220980,13980,13980,13980,13980,900
|
|
20230721,113100,311638980,13980,13980,13980,13980,55
|
|
20230721,113000,310870080,13970,13970,13970,13970,0
|
|
20230721,112900,310870080,13970,13970,13970,13970,55
|
|
20230721,112800,310101730,13960,13960,13960,13960,23
|
|
20230721,112700,309780650,13940,13940,13940,13940,0
|
|
20230721,112600,309780650,13940,13940,13940,13940,1
|
|
20230721,112500,309766710,13940,13980,13980,13940,196
|
|
20230721,112400,307029770,13970,13970,13970,13970,0
|
|
20230721,112300,307029770,13970,13970,13970,13970,66
|
|
20230721,112200,306107750,13970,13970,13970,13970,1
|
|
20230721,112100,306093780,13970,13970,13970,13970,57
|
|
20230721,112000,305297490,13940,13940,13940,13940,30
|
|
20230721,111900,304879290,13930,13930,13930,13930,0
|
|
20230721,111800,304879290,13930,13930,13930,13930,0
|
|
20230721,111700,304879290,13930,13930,13930,13930,0
|
|
20230721,111600,304879290,13930,13960,13960,13930,800
|
|
20230721,111500,293732980,13970,13960,13970,13960,161
|
|
20230721,111400,291484960,13960,13960,13960,13960,0
|
|
20230721,111300,291484960,13960,13960,13960,13960,1
|
|
20230721,111200,291471000,13970,13970,13970,13970,0
|
|
20230721,111100,291471000,13970,13970,13970,13970,214
|
|
20230721,111000,288481420,13970,13970,13970,13970,0
|
|
20230721,110900,288481420,13970,13970,13970,13970,0
|
|
20230721,110800,288481420,13970,13970,13970,13970,50
|
|
20230721,110700,287782920,13970,13970,13970,13970,1
|
|
20230721,110600,287768950,13960,13960,13960,13960,0
|
|
20230721,110500,287768950,13960,13960,13960,13960,0
|
|
20230721,110400,287768950,13960,13960,13960,13960,0
|
|
20230721,110300,287768950,13960,13960,13960,13960,85
|
|
20230721,110200,286582350,13930,13970,13980,13930,561
|
|
20230721,110100,278758900,13970,13970,13970,13970,0
|
|
20230721,110000,278758900,13970,13970,13970,13970,38
|
|
20230721,105900,278228040,13950,13940,13950,13940,70
|
|
20230721,105800,277251840,13940,13940,13940,13940,56
|
|
20230721,105700,276471200,13940,13940,13940,13940,0
|
|
20230721,105600,276471200,13940,13950,13950,13940,58
|
|
20230721,105500,275662110,13940,13940,13940,13940,100
|
|
20230721,105400,274268110,13940,13950,13950,13940,88
|
|
20230721,105300,273041010,13940,13940,13940,13940,0
|
|
20230721,105200,273041010,13940,13950,13950,13940,2
|
|
20230721,105100,273013120,13950,13950,13950,13950,0
|
|
20230721,105000,273013120,13950,13950,13950,13950,50
|
|
20230721,104900,272315620,13940,13940,13940,13940,0
|
|
20230721,104800,272315620,13940,13950,13950,13940,221
|
|
20230721,104700,269234440,13940,13940,13940,13940,0
|
|
20230721,104600,269234440,13940,13940,13940,13940,138
|
|
20230721,104500,267310720,13940,13940,13940,13940,0
|
|
20230721,104400,267310720,13940,13940,13940,13940,2
|
|
20230721,104300,267282840,13940,13940,13940,13940,32
|
|
20230721,104200,266836760,13930,13930,13930,13930,0
|
|
20230721,104100,266836760,13930,13930,13930,13930,0
|
|
20230721,104000,266836760,13930,13930,13930,13930,142
|
|
20230721,103900,264858700,13930,13930,13930,13930,1
|
|
20230721,103800,264844770,13930,13930,13930,13930,57
|
|
20230721,103700,264050760,13920,13920,13920,13920,0
|
|
20230721,103600,264050760,13920,13920,13920,13920,10
|
|
20230721,103500,263911560,13920,13920,13920,13920,0
|
|
20230721,103400,263911560,13920,13920,13920,13920,0
|
|
20230721,103300,263911560,13920,13920,13920,13920,0
|
|
20230721,103200,263911560,13920,13920,13920,13920,200
|
|
20230721,103100,261127560,13920,13920,13920,13920,200
|
|
20230721,103000,258343560,13930,13930,13930,13930,0
|
|
20230721,102900,258343560,13930,13930,13930,13930,0
|
|
20230721,102800,258343560,13930,13930,13930,13930,5
|
|
20230721,102700,258273910,13930,13940,13940,13930,85
|
|
20230721,102600,257089310,13930,13930,13930,13930,0
|
|
20230721,102500,257089310,13930,13930,13930,13930,114
|
|
20230721,102400,255501290,13920,13920,13920,13920,1
|
|
20230721,102300,255487370,13930,13930,13930,13930,39
|
|
20230721,102200,254944100,13930,13930,13930,13930,0
|
|
20230721,102100,254944100,13930,13940,13940,13930,121
|
|
20230721,102000,253258080,13930,13930,13930,13930,11
|
|
20230721,101900,253104850,13930,13930,13930,13930,282
|
|
20230721,101800,249176590,13930,13930,13930,13930,30
|
|
20230721,101700,248758690,13930,13930,13930,13930,1
|
|
20230721,101600,248744760,13930,13970,13970,13930,1060
|
|
20230721,101500,233961920,13970,13970,13970,13970,1
|
|
20230721,101400,233947950,13980,13980,13980,13980,53
|
|
20230721,101300,233207010,13980,13980,13980,13980,1
|
|
20230721,101200,233193030,13960,13960,13960,13960,0
|
|
20230721,101100,233193030,13960,13960,13960,13960,3
|
|
20230721,101000,233151150,13960,13970,13970,13960,45
|
|
20230721,100900,232522850,13980,13980,13980,13980,49
|
|
20230721,100800,231837830,13980,13980,13980,13980,65
|
|
20230721,100700,230929130,13980,13980,13980,13980,1
|
|
20230721,100600,230915150,13960,13960,13960,13960,0
|
|
20230721,100500,230915150,13960,13970,13970,13960,27
|
|
20230721,100400,230537970,13970,13970,13970,13970,27
|
|
20230721,100300,230160780,13970,13970,13970,13970,5
|
|
20230721,100200,230090930,13970,13970,13970,13970,0
|
|
20230721,100100,230090930,13970,13970,13970,13970,0
|
|
20230721,100000,230090930,13970,13970,13970,13970,55
|
|
20230721,095900,229322580,13970,13970,13970,13970,0
|
|
20230721,095800,229322580,13970,13970,13970,13970,0
|
|
20230721,095700,229322580,13970,13970,13970,13970,0
|
|
20230721,095600,229322580,13970,13970,13970,13970,44
|
|
20230721,095500,228707900,13970,13970,13970,13970,0
|
|
20230721,095400,228707900,13970,13980,13980,13970,279
|
|
20230721,095300,224809470,13980,13980,13980,13980,54
|
|
20230721,095200,224054550,13980,13980,13980,13980,6
|
|
20230721,095100,223970670,13960,13960,13960,13960,143
|
|
20230721,095000,221974390,13960,13960,13960,13960,35
|
|
20230721,094900,221485790,13960,13970,13970,13960,175
|
|
20230721,094800,219042350,13970,13970,13970,13960,92
|
|
20230721,094700,217757310,13980,13980,13980,13980,0
|
|
20230721,094600,217757310,13980,13970,13980,13970,18
|
|
20230721,094500,217505690,13980,13980,13980,13970,259
|
|
20230721,094400,213884980,13980,13990,13990,13970,290
|
|
20230721,094300,209830230,14000,14000,14000,14000,1
|
|
20230721,094200,209816230,14000,13970,14000,13970,500
|
|
20230721,094100,202827950,13950,13960,13960,13950,119
|
|
20230721,094000,201167890,13920,13920,13920,13920,0
|
|
20230721,093900,201167890,13920,14070,14070,13920,1150
|
|
20230721,093800,185077350,14020,14010,14250,13980,3452
|
|
20230721,093700,136425880,13980,13970,14010,13970,265
|
|
20230721,093600,132723150,13970,13900,13970,13900,40
|
|
20230721,093500,132164470,13890,13890,13890,13890,165
|
|
20230721,093400,129872620,13880,13860,13880,13860,160
|
|
20230721,093300,127654670,13850,13850,13850,13850,0
|
|
20230721,093200,127654670,13850,13840,13850,13840,19
|
|
20230721,093100,127391530,13850,13850,13850,13850,5
|
|
20230721,093000,127322280,13850,13850,13850,13850,0
|
|
20230721,092900,127322280,13850,13850,13850,13850,26
|
|
20230721,092800,126962180,13850,13810,13850,13810,1481
|
|
20230721,092700,106498130,13810,13810,13810,13810,100
|
|
20230721,092600,105117130,13810,13810,13810,13810,1000
|
|
20230721,092500,91307130,13810,13810,13810,13810,50
|
|
20230721,092400,90616630,13810,13810,13810,13810,0
|
|
20230721,092300,90616630,13810,13810,13810,13810,20
|
|
20230721,092200,90340430,13810,13810,13810,13810,601
|
|
20230721,092100,82040620,13810,13810,13810,13810,0
|
|
20230721,092000,82040620,13810,13810,13810,13810,7
|
|
20230721,091900,81943950,13810,13830,13840,13800,1168
|
|
20230721,091800,65817320,13840,13860,13860,13840,270
|
|
20230721,091700,62078850,13860,13870,13870,13860,7
|
|
20230721,091600,61981820,13870,13900,13900,13870,528
|
|
20230721,091500,54650870,13910,13950,13950,13910,229
|
|
20230721,091400,51461740,13940,13940,13940,13940,0
|
|
20230721,091300,51461740,13940,13950,13950,13940,156
|
|
20230721,091200,49285590,13950,13970,13970,13940,125
|
|
20230721,091100,47542060,13970,13950,13970,13950,80
|
|
20230721,091000,46425450,13930,13950,13950,13930,10
|
|
20230721,090900,46286050,13950,13900,13960,13900,67
|
|
20230721,090800,45351100,13900,13900,13900,13900,150
|
|
20230721,090700,43266100,13900,13830,13900,13830,43
|
|
20230721,090600,42669170,13810,13810,13810,13810,15
|
|
20230721,090500,42462020,13810,13820,13820,13810,200
|
|
20230721,090400,39699520,13810,13820,13820,13810,1380
|
|
20230721,090300,20638690,13820,13830,13830,13820,150
|
|
20230721,090200,18565680,13810,13810,13810,13810,16
|
|
20230721,090100,18344720,13800,13850,13850,13800,250
|
|
20230721,090000,14886970,13900,13900,13910,13900,1071
|