599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,185600,1038210780,15930,15930,15930,15930,794
|
|
20230619,185500,1038210780,15930,15930,15930,15930,0
|
|
20230619,185400,1038210780,15930,15930,15930,15930,0
|
|
20230619,185300,1038210780,15930,15930,15930,15930,0
|
|
20230619,185200,1038210780,15930,15930,15930,15930,0
|
|
20230619,185100,1038210780,15930,15930,15930,15930,0
|
|
20230619,185000,1038210780,15930,15930,15930,15930,0
|
|
20230619,184900,1038210780,15930,15930,15930,15930,0
|
|
20230619,184800,1038210780,15930,15930,15930,15930,0
|
|
20230619,184700,1038210780,15930,15930,15930,15930,0
|
|
20230619,184600,1038210780,15930,15930,15930,15930,0
|
|
20230619,184500,1038210780,15930,15930,15930,15930,0
|
|
20230619,184400,1038210780,15930,15930,15930,15930,0
|
|
20230619,184300,1038210780,15930,15930,15930,15930,0
|
|
20230619,184200,1038210780,15930,15930,15930,15930,0
|
|
20230619,184100,1038210780,15930,15930,15930,15930,0
|
|
20230619,184000,1038210780,15930,15930,15930,15930,0
|
|
20230619,183900,1038210780,15930,15930,15930,15930,0
|
|
20230619,183800,1038210780,15930,15930,15930,15930,0
|
|
20230619,183700,1038210780,15930,15930,15930,15930,0
|
|
20230619,183600,1038210780,15930,15930,15930,15930,0
|
|
20230619,183500,1038210780,15930,15930,15930,15930,0
|
|
20230619,183400,1038210780,15930,15930,15930,15930,0
|
|
20230619,183300,1038210780,15930,15930,15930,15930,0
|
|
20230619,183200,1038210780,15930,15930,15930,15930,0
|
|
20230619,183100,1038210780,15930,15930,15930,15930,0
|
|
20230619,183000,1038210780,15930,15930,15930,15930,0
|
|
20230619,182900,1038210780,15930,15930,15930,15930,0
|
|
20230619,182800,1038210780,15930,15930,15930,15930,0
|
|
20230619,182700,1038210780,15930,15930,15930,15930,0
|
|
20230619,182600,1038210780,15930,15930,15930,15930,794
|
|
20230619,182500,1038210780,15930,15930,15930,15930,0
|
|
20230619,182400,1038210780,15930,15930,15930,15930,0
|
|
20230619,182300,1038210780,15930,15930,15930,15930,0
|
|
20230619,182200,1038210780,15930,15930,15930,15930,0
|
|
20230619,182100,1038210780,15930,15930,15930,15930,0
|
|
20230619,182000,1038210780,15930,15930,15930,15930,0
|
|
20230619,181900,1038210780,15930,15930,15930,15930,0
|
|
20230619,181800,1038210780,15930,15930,15930,15930,0
|
|
20230619,181700,1038210780,15930,15930,15930,15930,0
|
|
20230619,181600,1038210780,15930,15930,15930,15930,0
|
|
20230619,181500,1038210780,15930,15930,15930,15930,0
|
|
20230619,181400,1038210780,15930,15930,15930,15930,0
|
|
20230619,181300,1038210780,15930,15930,15930,15930,0
|
|
20230619,181200,1038210780,15930,15930,15930,15930,0
|
|
20230619,181100,1038210780,15930,15930,15930,15930,0
|
|
20230619,181000,1038210780,15930,15930,15930,15930,0
|
|
20230619,180900,1038210780,15930,15930,15930,15930,0
|
|
20230619,180800,1038210780,15930,15930,15930,15930,0
|
|
20230619,180700,1038210780,15930,15930,15930,15930,0
|
|
20230619,180600,1038210780,15930,15930,15930,15930,0
|
|
20230619,180500,1038210780,15930,15930,15930,15930,0
|
|
20230619,180400,1038210780,15930,15930,15930,15930,0
|
|
20230619,180300,1038210780,15930,15930,15930,15930,0
|
|
20230619,180200,1038210780,15930,15930,15930,15930,0
|
|
20230619,180100,1038210780,15930,15930,15930,15930,0
|
|
20230619,180000,1038210780,15930,15930,15930,15930,0
|
|
20230619,175900,1038210780,15930,15930,15930,15930,0
|
|
20230619,175800,1038210780,15930,15930,15930,15930,0
|
|
20230619,175700,1038210780,15930,15930,15930,15930,0
|
|
20230619,175600,1038210780,15930,15930,15930,15930,794
|
|
20230619,175500,1038210780,15930,15930,15930,15930,0
|
|
20230619,175400,1038210780,15930,15930,15930,15930,0
|
|
20230619,175300,1038210780,15930,15930,15930,15930,0
|
|
20230619,175200,1038210780,15930,15930,15930,15930,0
|
|
20230619,175100,1038210780,15930,15930,15930,15930,0
|
|
20230619,175000,1038210780,15930,15930,15930,15930,0
|
|
20230619,174900,1038210780,15930,15930,15930,15930,0
|
|
20230619,174800,1038210780,15930,15930,15930,15930,0
|
|
20230619,174700,1038210780,15930,15930,15930,15930,0
|
|
20230619,174600,1038210780,15930,15930,15930,15930,0
|
|
20230619,174500,1038210780,15930,15930,15930,15930,0
|
|
20230619,174400,1038210780,15930,15930,15930,15930,0
|
|
20230619,174300,1038210780,15930,15930,15930,15930,0
|
|
20230619,174200,1038210780,15930,15930,15930,15930,0
|
|
20230619,174100,1038210780,15930,15930,15930,15930,0
|
|
20230619,174000,1038210780,15930,15930,15930,15930,0
|
|
20230619,173900,1038210780,15930,15930,15930,15930,0
|
|
20230619,173800,1038210780,15930,15930,15930,15930,0
|
|
20230619,173700,1038210780,15930,15930,15930,15930,0
|
|
20230619,173600,1038210780,15930,15930,15930,15930,0
|
|
20230619,173500,1038210780,15930,15930,15930,15930,0
|
|
20230619,173400,1038210780,15930,15930,15930,15930,0
|
|
20230619,173300,1038210780,15930,15930,15930,15930,0
|
|
20230619,173200,1038210780,15930,15930,15930,15930,0
|
|
20230619,173100,1038210780,15930,15930,15930,15930,0
|
|
20230619,173000,1038210780,15930,15930,15930,15930,0
|
|
20230619,172900,1038210780,15930,15930,15930,15930,0
|
|
20230619,172800,1038210780,15930,15930,15930,15930,0
|
|
20230619,172700,1038210780,15930,15930,15930,15930,0
|
|
20230619,172600,1038210780,15930,15930,15930,15930,794
|
|
20230619,172500,1038210780,15930,15930,15930,15930,0
|
|
20230619,172400,1038210780,15930,15930,15930,15930,0
|
|
20230619,172300,1038210780,15930,15930,15930,15930,0
|
|
20230619,172200,1038210780,15930,15930,15930,15930,0
|
|
20230619,172100,1038210780,15930,15930,15930,15930,0
|
|
20230619,172000,1038210780,15930,15930,15930,15930,0
|
|
20230619,171900,1038210780,15930,15930,15930,15930,0
|
|
20230619,171800,1038210780,15930,15930,15930,15930,0
|
|
20230619,171700,1038210780,15930,15930,15930,15930,0
|
|
20230619,171600,1038210780,15930,15930,15930,15930,0
|
|
20230619,171500,1038210780,15930,15930,15930,15930,0
|
|
20230619,171400,1038210780,15930,15930,15930,15930,0
|
|
20230619,171300,1038210780,15930,15930,15930,15930,0
|
|
20230619,171200,1038210780,15930,15930,15930,15930,0
|
|
20230619,171100,1038210780,15930,15930,15930,15930,0
|
|
20230619,171000,1038210780,15930,15930,15930,15930,0
|
|
20230619,170900,1038210780,15930,15930,15930,15930,0
|
|
20230619,170800,1038210780,15930,15930,15930,15930,0
|
|
20230619,170700,1038210780,15930,15930,15930,15930,0
|
|
20230619,170600,1038210780,15930,15930,15930,15930,0
|
|
20230619,170500,1038210780,15930,15930,15930,15930,0
|
|
20230619,170400,1038210780,15930,15930,15930,15930,0
|
|
20230619,170300,1038210780,15930,15930,15930,15930,0
|
|
20230619,170200,1038210780,15930,15930,15930,15930,0
|
|
20230619,170100,1038210780,15930,15930,15930,15930,0
|
|
20230619,170000,1038210780,15930,15930,15930,15930,0
|
|
20230619,165900,1038210780,15930,15930,15930,15930,0
|
|
20230619,165800,1038210780,15930,15930,15930,15930,0
|
|
20230619,165700,1038210780,15930,15930,15930,15930,0
|
|
20230619,165600,1038210780,15930,15930,15930,15930,794
|
|
20230619,165500,1038210780,15930,15930,15930,15930,0
|
|
20230619,165400,1038210780,15930,15930,15930,15930,0
|
|
20230619,165300,1038210780,15930,15930,15930,15930,0
|
|
20230619,165200,1038210780,15930,15930,15930,15930,0
|
|
20230619,165100,1038210780,15930,15930,15930,15930,0
|
|
20230619,165000,1038210780,15930,15930,15930,15930,0
|
|
20230619,164900,1038210780,15930,15930,15930,15930,0
|
|
20230619,164800,1038210780,15930,15930,15930,15930,0
|
|
20230619,164700,1038210780,15930,15930,15930,15930,0
|
|
20230619,164600,1038210780,15930,15930,15930,15930,0
|
|
20230619,164500,1038210780,15930,15930,15930,15930,0
|
|
20230619,164400,1038210780,15930,15930,15930,15930,0
|
|
20230619,164300,1038210780,15930,15930,15930,15930,0
|
|
20230619,164200,1038210780,15930,15930,15930,15930,0
|
|
20230619,164100,1038210780,15930,15930,15930,15930,0
|
|
20230619,164000,1038210780,15930,15930,15930,15930,0
|
|
20230619,163900,1038210780,15930,15930,15930,15930,0
|
|
20230619,163800,1038210780,15930,15930,15930,15930,0
|
|
20230619,163700,1038210780,15930,15930,15930,15930,0
|
|
20230619,163600,1038210780,15930,15930,15930,15930,0
|
|
20230619,163500,1038210780,15930,15930,15930,15930,0
|
|
20230619,163400,1038210780,15930,15930,15930,15930,0
|
|
20230619,163300,1038210780,15930,15930,15930,15930,0
|
|
20230619,163200,1038210780,15930,15930,15930,15930,0
|
|
20230619,163100,1038210780,15930,15930,15930,15930,0
|
|
20230619,163000,1038210780,15930,15930,15930,15930,0
|
|
20230619,162900,1038210780,15930,15930,15930,15930,0
|
|
20230619,162800,1038210780,15930,15930,15930,15930,0
|
|
20230619,162700,1038210780,15930,15930,15930,15930,0
|
|
20230619,162600,1038210780,15930,15930,15930,15930,794
|
|
20230619,162500,1038210780,15930,15930,15930,15930,0
|
|
20230619,162400,1038210780,15930,15930,15930,15930,0
|
|
20230619,162300,1038210780,15930,15930,15930,15930,0
|
|
20230619,162200,1038210780,15930,15930,15930,15930,0
|
|
20230619,162100,1038210780,15930,15930,15930,15930,0
|
|
20230619,162000,1038210780,15930,15930,15930,15930,0
|
|
20230619,161900,1038210780,15930,15930,15930,15930,0
|
|
20230619,161800,1038210780,15930,15930,15930,15930,0
|
|
20230619,161700,1038210780,15930,15930,15930,15930,0
|
|
20230619,161600,1038210780,15930,15930,15930,15930,0
|
|
20230619,161500,1038210780,15930,15930,15930,15930,0
|
|
20230619,161400,1038210780,15930,15930,15930,15930,0
|
|
20230619,161300,1038210780,15930,15930,15930,15930,0
|
|
20230619,161200,1038210780,15930,15930,15930,15930,0
|
|
20230619,161100,1038210780,15930,15930,15930,15930,0
|
|
20230619,161000,1038210780,15930,15930,15930,15930,0
|
|
20230619,160900,1038210780,15930,15930,15930,15930,0
|
|
20230619,160800,1038210780,15930,15930,15930,15930,0
|
|
20230619,160700,1038210780,15930,15930,15930,15930,0
|
|
20230619,160600,1038210780,15930,15930,15930,15930,0
|
|
20230619,160500,1038210780,15930,15930,15930,15930,0
|
|
20230619,160400,1038210780,15930,15930,15930,15930,0
|
|
20230619,160300,1038210780,15930,15930,15930,15930,0
|
|
20230619,160200,1038210780,15930,15930,15930,15930,0
|
|
20230619,160100,1038210780,15930,15930,15930,15930,0
|
|
20230619,160000,1038210780,15930,15930,15930,15930,0
|
|
20230619,155900,1038210780,15930,15930,15930,15930,0
|
|
20230619,155800,1038210780,15930,15930,15930,15930,0
|
|
20230619,155700,1038210780,15930,15930,15930,15930,0
|
|
20230619,155600,1038210780,15930,15930,15930,15930,794
|
|
20230619,155500,1038210780,15930,15930,15930,15930,0
|
|
20230619,155400,1038210780,15930,15930,15930,15930,0
|
|
20230619,155300,1038210780,15930,15930,15930,15930,0
|
|
20230619,155200,1038210780,15930,15930,15930,15930,0
|
|
20230619,155100,1038210780,15930,15930,15930,15930,0
|
|
20230619,155000,1038210780,15930,15930,15930,15930,0
|
|
20230619,154900,1038210780,15930,15930,15930,15930,0
|
|
20230619,154800,1038210780,15930,15930,15930,15930,0
|
|
20230619,154700,1038210780,15930,15930,15930,15930,0
|
|
20230619,154600,1038210780,15930,15930,15930,15930,0
|
|
20230619,154500,1038210780,15930,15930,15930,15930,0
|
|
20230619,154400,1038210780,15930,15930,15930,15930,0
|
|
20230619,154300,1038210780,15930,15930,15930,15930,0
|
|
20230619,154200,1038210780,15930,15930,15930,15930,0
|
|
20230619,154100,1038210780,15930,15930,15930,15930,0
|
|
20230619,154000,1038210780,15930,15930,15930,15930,0
|
|
20230619,153900,1038210780,15930,15930,15930,15930,0
|
|
20230619,153800,1038210780,15930,15930,15930,15930,0
|
|
20230619,153700,1038210780,15930,15930,15930,15930,0
|
|
20230619,153600,1038210780,15930,15930,15930,15930,0
|
|
20230619,153500,1038210780,15930,15930,15930,15930,0
|
|
20230619,153400,1038210780,15930,15930,15930,15930,0
|
|
20230619,153300,1038210780,15930,15930,15930,15930,0
|
|
20230619,153200,1038210780,15930,15930,15930,15930,0
|
|
20230619,153100,1038210780,15930,15930,15930,15930,0
|
|
20230619,153000,1038210780,15930,15930,15930,15930,794
|
|
20230619,152900,1025562360,15950,15950,15950,15950,0
|
|
20230619,152800,1025562360,15950,15950,15950,15950,0
|
|
20230619,152700,1025562360,15950,15950,15950,15950,0
|
|
20230619,152600,1025562360,15950,15950,15950,15950,0
|
|
20230619,152500,1025562360,15950,15950,15950,15950,0
|
|
20230619,152400,1025562360,15950,15950,15950,15950,0
|
|
20230619,152300,1025562360,15950,15950,15950,15950,0
|
|
20230619,152200,1025562360,15950,15950,15950,15950,0
|
|
20230619,152100,1025562360,15950,15950,15950,15950,0
|
|
20230619,152000,1025562360,15950,15950,15950,15950,0
|
|
20230619,151900,1025562360,15950,15930,15950,15930,7
|
|
20230619,151800,1025450760,15930,15910,15930,15910,7
|
|
20230619,151700,1025339370,15940,15940,15950,15920,119
|
|
20230619,151600,1023442610,15950,15950,15950,15950,3
|
|
20230619,151500,1023394760,15950,15940,15950,15940,672
|
|
20230619,151400,1012682870,15950,15950,15950,15950,62
|
|
20230619,151300,1011693970,15950,15920,15950,15920,35
|
|
20230619,151200,1011135960,15900,15900,15900,15900,0
|
|
20230619,151100,1011135960,15900,15900,15900,15900,0
|
|
20230619,151000,1011135960,15900,15910,15910,15900,607
|
|
20230619,150900,1001484620,15920,15900,15920,15900,7
|
|
20230619,150800,1001373280,15930,15930,15930,15930,0
|
|
20230619,150700,1001373280,15930,15930,15940,15930,302
|
|
20230619,150600,996559590,15920,15900,15930,15900,68
|
|
20230619,150500,995477740,15900,15900,15900,15900,0
|
|
20230619,150400,995477740,15900,15900,15900,15900,4
|
|
20230619,150300,995414140,15880,15880,15880,15880,100
|
|
20230619,150200,993826140,15890,15900,15900,15890,502
|
|
20230619,150100,985844360,15890,15890,15890,15880,214
|
|
20230619,150000,982444900,15890,15880,15890,15880,297
|
|
20230619,145900,977728510,15880,15880,15880,15880,102
|
|
20230619,145800,976108750,15880,15880,15880,15880,0
|
|
20230619,145700,976108750,15880,15880,15880,15880,20
|
|
20230619,145600,975791150,15900,15900,15900,15900,1
|
|
20230619,145500,975775250,15880,15840,15880,15840,262
|
|
20230619,145400,971614730,15840,15840,15840,15840,12
|
|
20230619,145300,971424650,15880,15840,15880,15840,7
|
|
20230619,145200,971313730,15840,15840,15840,15840,1
|
|
20230619,145100,971297890,15830,15840,15840,15830,109
|
|
20230619,145000,969572220,15840,15840,15840,15840,0
|
|
20230619,144900,969572220,15840,15840,15840,15840,5
|
|
20230619,144800,969493020,15820,15830,15830,15820,373
|
|
20230619,144700,963591870,15830,15840,15840,15830,392
|
|
20230619,144600,957385890,15840,15840,15840,15840,131
|
|
20230619,144500,955310850,15850,15850,15850,15850,163
|
|
20230619,144400,952727300,15850,15850,15850,15850,887
|
|
20230619,144300,938668350,15850,15850,15850,15850,25
|
|
20230619,144200,938272100,15850,15840,15850,15830,63
|
|
20230619,144100,937274660,15840,15840,15840,15840,1
|
|
20230619,144000,937258820,15850,15850,15850,15850,1
|
|
20230619,143900,937242970,15830,15850,15850,15830,101
|
|
20230619,143800,935643490,15850,15850,15850,15850,1
|
|
20230619,143700,935627640,15840,15840,15840,15840,0
|
|
20230619,143600,935627640,15840,15840,15840,15840,0
|
|
20230619,143500,935627640,15840,15850,15850,15840,52
|
|
20230619,143400,934803950,15830,15830,15830,15830,5
|
|
20230619,143300,934724800,15850,15850,15850,15850,327
|
|
20230619,143200,929541850,15850,15850,15850,15850,0
|
|
20230619,143100,929541850,15850,15850,15850,15850,0
|
|
20230619,143000,929541850,15850,15830,15860,15830,821
|
|
20230619,142900,916545340,15820,15860,15860,15820,501
|
|
20230619,142800,908619480,15820,15850,15860,15820,198
|
|
20230619,142700,905484650,15870,15860,15870,15860,2
|
|
20230619,142600,905452920,15850,15840,15850,15840,3
|
|
20230619,142500,905405390,15810,15810,15810,15810,0
|
|
20230619,142400,905405390,15810,15820,15820,15810,9
|
|
20230619,142300,905263080,15820,15810,15820,15810,375
|
|
20230619,142200,899330640,15810,15810,15810,15810,0
|
|
20230619,142100,899330640,15810,15810,15810,15810,0
|
|
20230619,142000,899330640,15810,15810,15810,15810,52
|
|
20230619,141900,898508520,15810,15810,15810,15810,82
|
|
20230619,141800,897212100,15820,15830,15830,15820,137
|
|
20230619,141700,895044660,15810,15810,15810,15810,2000
|
|
20230619,141600,863424660,15810,15810,15810,15810,1
|
|
20230619,141500,863408850,15820,15820,15820,15820,660
|
|
20230619,141400,852967650,15820,15820,15820,15820,1
|
|
20230619,141300,852951830,15850,15850,15850,15830,130
|
|
20230619,141200,850892330,15850,15830,15850,15830,120
|
|
20230619,141100,848990730,15830,15830,15830,15830,0
|
|
20230619,141000,848990730,15830,15860,15860,15830,200
|
|
20230619,140900,845821260,15860,15860,15860,15860,1
|
|
20230619,140800,845805400,15860,15860,15860,15860,0
|
|
20230619,140700,845805400,15860,15860,15860,15860,0
|
|
20230619,140600,845805400,15860,15860,15860,15860,1
|
|
20230619,140500,845789540,15840,15840,15840,15840,16
|
|
20230619,140400,845536100,15870,15870,15870,15870,0
|
|
20230619,140300,845536100,15870,15870,15870,15870,3
|
|
20230619,140200,845488490,15870,15870,15870,15870,0
|
|
20230619,140100,845488490,15870,15870,15870,15870,8
|
|
20230619,140000,845361530,15880,15880,15880,15880,12
|
|
20230619,135900,845170970,15870,15870,15870,15870,2
|
|
20230619,135800,845139230,15870,15870,15870,15870,0
|
|
20230619,135700,845139230,15870,15870,15870,15870,0
|
|
20230619,135600,845139230,15870,15870,15870,15870,359
|
|
20230619,135500,839441900,15870,15850,15870,15850,550
|
|
20230619,135400,830713440,15860,15860,15860,15860,0
|
|
20230619,135300,830713440,15860,15860,15860,15860,100
|
|
20230619,135200,829127440,15860,15860,15860,15860,1
|
|
20230619,135100,829111580,15820,15820,15820,15820,6
|
|
20230619,135000,829016660,15820,15820,15820,15820,100
|
|
20230619,134900,827434660,15820,15820,15820,15820,1
|
|
20230619,134800,827418840,15870,15870,15870,15870,0
|
|
20230619,134700,827418840,15870,15870,15870,15870,0
|
|
20230619,134600,827418840,15870,15870,15870,15870,0
|
|
20230619,134500,827418840,15870,15870,15870,15870,0
|
|
20230619,134400,827418840,15870,15780,15870,15780,5
|
|
20230619,134300,827339630,15790,15790,15790,15790,689
|
|
20230619,134200,816460320,15790,15790,15790,15790,30
|
|
20230619,134100,815986620,15790,15800,15800,15790,64
|
|
20230619,134000,814975720,15830,15830,15830,15830,0
|
|
20230619,133900,814975720,15830,15830,15830,15830,0
|
|
20230619,133800,814975720,15830,15800,15830,15800,1979
|
|
20230619,133700,783687970,15800,15820,15820,15800,1870
|
|
20230619,133600,754134680,15830,15840,15840,15830,449
|
|
20230619,133500,747026010,15840,15840,15840,15840,219
|
|
20230619,133400,743557050,15840,15840,15860,15840,936
|
|
20230619,133300,728728830,15850,15850,15850,15840,79
|
|
20230619,133200,727476690,15860,15860,15860,15860,1
|
|
20230619,133100,727460830,15870,15870,15870,15870,0
|
|
20230619,133000,727460830,15870,15850,15870,15850,5
|
|
20230619,132900,727381500,15870,15870,15870,15870,1
|
|
20230619,132800,727365630,15850,15850,15850,15850,1
|
|
20230619,132700,727349780,15880,15880,15880,15880,1
|
|
20230619,132600,727333900,15850,15850,15850,15850,10
|
|
20230619,132500,727175400,15850,15870,15870,15850,1045
|
|
20230619,132400,710611450,15880,15880,15880,15880,0
|
|
20230619,132300,710611450,15880,15880,15880,15880,5
|
|
20230619,132200,710532050,15910,15910,15910,15910,0
|
|
20230619,132100,710532050,15910,15910,15910,15910,0
|
|
20230619,132000,710532050,15910,15910,15910,15910,74
|
|
20230619,131900,709354710,15910,15910,15910,15910,26
|
|
20230619,131800,708941050,15910,15850,15910,15850,382
|
|
20230619,131700,702882490,15860,15860,15860,15860,974
|
|
20230619,131600,687434850,15860,15860,15860,15860,61
|
|
20230619,131500,686467390,15870,15880,15880,15870,496
|
|
20230619,131400,678595850,15900,15900,15900,15900,1
|
|
20230619,131300,678579950,15910,15910,15910,15910,0
|
|
20230619,131200,678579950,15910,15910,15910,15910,1
|
|
20230619,131100,678564040,15900,15880,15900,15880,7
|
|
20230619,131000,678452860,15870,15870,15870,15870,0
|
|
20230619,130900,678452860,15870,15870,15870,15870,0
|
|
20230619,130800,678452860,15870,15870,15870,15870,44
|
|
20230619,130700,677754580,15910,15910,15910,15910,0
|
|
20230619,130600,677754580,15910,15910,15910,15910,1
|
|
20230619,130500,677738670,15850,15900,15900,15850,1680
|
|
20230619,130400,651088830,15880,15900,15900,15880,333
|
|
20230619,130300,645796890,15930,15930,15930,15930,0
|
|
20230619,130200,645796890,15930,15930,15930,15930,21
|
|
20230619,130100,645462360,15930,15930,15930,15930,7
|
|
20230619,130000,645350850,15930,15900,15930,15900,46
|
|
20230619,125900,644619420,15900,15920,15920,15900,755
|
|
20230619,125800,632612200,15910,15920,15920,15910,117
|
|
20230619,125700,630750200,15920,15920,15920,15920,0
|
|
20230619,125600,630750200,15920,15930,15930,15920,50
|
|
20230619,125500,629954180,15930,15930,15930,15930,0
|
|
20230619,125400,629954180,15930,15920,15930,15920,28
|
|
20230619,125300,629508410,15930,15930,15940,15930,3
|
|
20230619,125200,629460610,15940,15940,15940,15940,5
|
|
20230619,125100,629380910,15950,15950,15950,15950,0
|
|
20230619,125000,629380910,15950,15950,15950,15950,0
|
|
20230619,124900,629380910,15950,15950,15950,15950,1
|
|
20230619,124800,629364960,15940,15950,15950,15940,8
|
|
20230619,124700,629237430,15940,15940,15950,15940,10
|
|
20230619,124600,629078020,15950,15950,15950,15950,0
|
|
20230619,124500,629078020,15950,15950,15950,15950,1
|
|
20230619,124400,629062070,15940,15950,15950,15940,5
|
|
20230619,124300,628982340,15950,15950,15950,15950,2
|
|
20230619,124200,628950440,15950,15950,15950,15940,4
|
|
20230619,124100,628886650,15930,15930,15930,15930,52
|
|
20230619,124000,628058290,15940,15940,15940,15940,15
|
|
20230619,123900,627819190,15950,15950,15950,15940,185
|
|
20230619,123800,624869390,15950,15950,15950,15950,0
|
|
20230619,123700,624869390,15950,15950,15950,15950,1
|
|
20230619,123600,624853440,15960,15960,15960,15960,1
|
|
20230619,123500,624837480,15940,15960,15960,15940,605
|
|
20230619,123400,615190970,15960,15960,15960,15960,1
|
|
20230619,123300,615175010,15950,15950,15950,15950,12
|
|
20230619,123200,614983610,15950,15960,15960,15950,188
|
|
20230619,123100,611984350,15960,15970,15970,15960,2
|
|
20230619,123000,611952420,15960,15960,15960,15960,2
|
|
20230619,122900,611920500,15970,15970,15970,15960,64
|
|
20230619,122800,610899000,15970,15970,15970,15970,59
|
|
20230619,122700,609956770,15980,15980,15980,15980,0
|
|
20230619,122600,609956770,15980,15990,15990,15980,29
|
|
20230619,122500,609493070,15970,15970,15970,15970,82
|
|
20230619,122400,608183530,15990,15990,15990,15990,11
|
|
20230619,122300,608007640,15990,15990,15990,15990,1
|
|
20230619,122200,607991650,15970,15970,15970,15970,0
|
|
20230619,122100,607991650,15970,15980,15980,15970,7
|
|
20230619,122000,607879850,15990,15980,15990,15980,3
|
|
20230619,121900,607831890,15970,15980,15980,15970,826
|
|
20230619,121800,594639510,15990,15990,15990,15990,1
|
|
20230619,121700,594623520,15990,15990,15990,15990,1
|
|
20230619,121600,594607530,15980,15990,15990,15980,14
|
|
20230619,121500,594383680,15980,15980,15980,15980,0
|
|
20230619,121400,594383680,15980,15980,15980,15980,0
|
|
20230619,121300,594383680,15980,15980,15980,15980,1
|
|
20230619,121200,594367700,15980,15980,15980,15980,0
|
|
20230619,121100,594367700,15980,15980,15980,15980,1
|
|
20230619,121000,594351720,15990,15990,15990,15990,0
|
|
20230619,120900,594351720,15990,15990,15990,15990,0
|
|
20230619,120800,594351720,15990,15990,15990,15990,4
|
|
20230619,120700,594287760,16000,16000,16000,16000,0
|
|
20230619,120600,594287760,16000,16000,16010,16000,3
|
|
20230619,120500,594239750,16010,16010,16010,16010,0
|
|
20230619,120400,594239750,16010,16010,16010,16010,101
|
|
20230619,120300,592622740,16010,16010,16010,16010,2
|
|
20230619,120200,592590720,16010,16010,16010,16010,12
|
|
20230619,120100,592398600,16010,15950,16010,15950,9
|
|
20230619,120000,592254820,15950,15950,15950,15950,1
|
|
20230619,115900,592238870,15950,15950,15950,15950,1
|
|
20230619,115800,592222920,16000,16000,16000,16000,50
|
|
20230619,115700,591422920,16000,16000,16000,16000,198
|
|
20230619,115600,588254920,16000,16000,16000,16000,1
|
|
20230619,115500,588238920,15950,15960,15960,15950,165
|
|
20230619,115400,585607150,15960,15960,15960,15960,1
|
|
20230619,115300,585591190,15950,15950,15950,15950,0
|
|
20230619,115200,585591190,15950,15950,15950,15950,0
|
|
20230619,115100,585591190,15950,15980,16000,15950,111
|
|
20230619,115000,583820100,16010,16010,16010,16010,0
|
|
20230619,114900,583820100,16010,16010,16010,16010,0
|
|
20230619,114800,583820100,16010,16010,16010,16010,0
|
|
20230619,114700,583820100,16010,16010,16010,16010,0
|
|
20230619,114600,583820100,16010,16000,16010,16000,11
|
|
20230619,114500,583644090,16000,16000,16000,15990,4
|
|
20230619,114400,583580100,16000,15990,16000,15990,2
|
|
20230619,114300,583548110,15950,15970,15970,15950,586
|
|
20230619,114200,574190210,15980,15980,15980,15980,1
|
|
20230619,114100,574174230,15980,15980,15980,15980,99
|
|
20230619,114000,572592210,15980,15980,15980,15980,0
|
|
20230619,113900,572592210,15980,15980,15980,15980,0
|
|
20230619,113800,572592210,15980,15980,15980,15980,0
|
|
20230619,113700,572592210,15980,15980,15980,15980,0
|
|
20230619,113600,572592210,15980,16000,16010,15980,6
|
|
20230619,113500,572496250,16010,16010,16010,16010,0
|
|
20230619,113400,572496250,16010,16010,16010,16010,0
|
|
20230619,113300,572496250,16010,15990,16010,15990,108
|
|
20230619,113200,570768250,15990,15990,15990,15990,0
|
|
20230619,113100,570768250,15990,15990,15990,15980,5
|
|
20230619,113000,570688330,16000,16000,16000,16000,0
|
|
20230619,112900,570688330,16000,15990,16000,15990,66
|
|
20230619,112800,569632570,15990,15980,15990,15980,101
|
|
20230619,112700,568018580,15990,15990,15990,15990,604
|
|
20230619,112600,558360620,15990,15990,15990,15990,175
|
|
20230619,112500,555562370,15990,15990,15990,15990,1
|
|
20230619,112400,555546380,15990,16000,16000,15990,4
|
|
20230619,112300,555482390,16000,16000,16000,16000,0
|
|
20230619,112200,555482390,16000,16000,16000,16000,0
|
|
20230619,112100,555482390,16000,15990,16000,15990,33
|
|
20230619,112000,554954420,16000,16000,16000,16000,0
|
|
20230619,111900,554954420,16000,16000,16000,16000,1
|
|
20230619,111800,554938420,16020,16020,16020,16020,0
|
|
20230619,111700,554938420,16020,16020,16020,16020,0
|
|
20230619,111600,554938420,16020,16020,16020,16020,0
|
|
20230619,111500,554938420,16020,15990,16020,15990,6
|
|
20230619,111400,554842420,15990,15990,15990,15990,7
|
|
20230619,111300,554730490,16000,16000,16000,16000,0
|
|
20230619,111200,554730490,16000,16010,16010,16000,547
|
|
20230619,111100,545978190,16020,16020,16020,16020,55
|
|
20230619,111000,545097090,16020,16020,16020,16020,2
|
|
20230619,110900,545065050,16020,16020,16020,16020,27
|
|
20230619,110800,544632510,16020,16020,16020,16020,0
|
|
20230619,110700,544632510,16020,16020,16020,16020,2
|
|
20230619,110600,544600470,16020,16020,16020,16020,268
|
|
20230619,110500,540307110,16030,16030,16040,16030,58
|
|
20230619,110400,539377360,16030,16030,16030,16030,28
|
|
20230619,110300,538928520,16040,16040,16040,16040,349
|
|
20230619,110200,533330560,16040,16050,16050,16040,652
|
|
20230619,110100,522866700,16040,16040,16040,16040,77
|
|
20230619,110000,521631620,16040,16050,16050,16040,130
|
|
20230619,105900,519545900,16050,16040,16050,16040,7
|
|
20230619,105800,519433560,16050,16050,16050,16050,4
|
|
20230619,105700,519369360,16040,16040,16040,16040,5
|
|
20230619,105600,519289160,16020,16020,16020,16020,506
|
|
20230619,105500,511183040,16050,16050,16050,16050,1
|
|
20230619,105400,511166990,16060,16040,16060,16030,765
|
|
20230619,105300,498882830,16050,16080,16080,16050,32
|
|
20230619,105200,498369170,16050,16080,16080,16030,106
|
|
20230619,105100,496668360,16050,16050,16050,16050,100
|
|
20230619,105000,495063360,16090,16090,16090,16090,20
|
|
20230619,104900,494741560,16090,16090,16090,16090,5
|
|
20230619,104800,494661110,16100,16020,16100,15990,3694
|
|
20230619,104700,435516230,16110,16000,16110,16000,1033
|
|
20230619,104600,418919850,15990,15960,15990,15950,618
|
|
20230619,104500,409041930,15940,15950,15950,15940,14
|
|
20230619,104400,408818640,15960,15990,15990,15960,120
|
|
20230619,104300,406901870,15990,15960,15990,15960,132
|
|
20230619,104200,404792270,15960,15970,15970,15960,9
|
|
20230619,104100,404648590,15960,15950,15960,15950,38
|
|
20230619,104000,404042120,15950,15930,15950,15930,134
|
|
20230619,103900,401907480,15960,15960,15960,15960,300
|
|
20230619,103800,397119480,15960,15930,15960,15930,5
|
|
20230619,103700,397039780,15970,15970,15970,15970,0
|
|
20230619,103600,397039780,15970,15960,15970,15960,120
|
|
20230619,103500,395123930,15970,15970,15970,15970,0
|
|
20230619,103400,395123930,15970,15930,15970,15930,633
|
|
20230619,103300,385021500,15920,15920,15920,15920,24
|
|
20230619,103200,384639420,15920,15920,15920,15920,105
|
|
20230619,103100,382967820,15940,15930,15960,15930,9
|
|
20230619,103000,382824350,15960,15960,15960,15960,6
|
|
20230619,102900,382728590,15960,15950,15970,15950,51
|
|
20230619,102800,381914800,15950,15940,15950,15940,2
|
|
20230619,102700,381882910,15950,15940,15950,15940,55
|
|
20230619,102600,381006080,15940,15940,15940,15940,1
|
|
20230619,102500,380990140,15920,15930,15930,15920,103
|
|
20230619,102400,379349770,15920,15920,15920,15920,100
|
|
20230619,102300,377757770,15930,15920,15930,15920,3
|
|
20230619,102200,377709990,15930,15910,15930,15910,126
|
|
20230619,102100,375705310,15920,15910,15920,15910,132
|
|
20230619,102000,373603880,15920,15920,15920,15920,18
|
|
20230619,101900,373317320,15910,15910,15910,15910,15
|
|
20230619,101800,373078670,15910,15910,15910,15910,1
|
|
20230619,101700,373062760,15900,15900,15910,15900,205
|
|
20230619,101600,369801350,15900,15890,15900,15880,335
|
|
20230619,101500,364476670,15890,15890,15900,15880,42
|
|
20230619,101400,363809200,15890,15890,15890,15890,37
|
|
20230619,101300,363221270,15900,15900,15900,15900,0
|
|
20230619,101200,363221270,15900,15900,15900,15900,2
|
|
20230619,101100,363189470,15900,15850,15900,15850,1331
|
|
20230619,101000,342055340,15840,15820,15840,15820,430
|
|
20230619,100900,335245620,15820,15750,15820,15730,602
|
|
20230619,100800,325769890,15740,15740,15740,15740,0
|
|
20230619,100700,325769890,15740,15740,15740,15740,1
|
|
20230619,100600,325754150,15820,15820,15820,15820,0
|
|
20230619,100500,325754150,15820,15820,15820,15820,0
|
|
20230619,100400,325754150,15820,15750,15820,15730,332
|
|
20230619,100300,320527360,15800,15800,15800,15800,0
|
|
20230619,100200,320527360,15800,15800,15800,15800,177
|
|
20230619,100100,317730760,15750,15800,15800,15750,51
|
|
20230619,100000,316925760,15800,15750,15800,15750,6
|
|
20230619,095900,316831010,15800,15800,15800,15800,3
|
|
20230619,095800,316783610,15800,15800,15800,15800,32
|
|
20230619,095700,316278010,15740,15800,15800,15740,126
|
|
20230619,095600,314291220,15840,15840,15840,15840,0
|
|
20230619,095500,314291220,15840,15840,15840,15840,14
|
|
20230619,095400,314069460,15840,15840,15840,15840,131
|
|
20230619,095300,311994420,15850,15850,15850,15850,10
|
|
20230619,095200,311835920,15850,15840,15850,15840,2
|
|
20230619,095100,311804230,15760,15790,15820,15760,651
|
|
20230619,095000,301520280,15780,15790,15790,15780,324
|
|
20230619,094900,296405320,15800,15800,15800,15800,5
|
|
20230619,094800,296326320,15810,15810,15810,15810,1
|
|
20230619,094700,296310510,15800,15750,15800,15750,206
|
|
20230619,094600,293059960,15810,15810,15810,15810,1
|
|
20230619,094500,293044150,15710,15800,15800,15710,2709
|
|
20230619,094400,250431360,15810,15810,15810,15810,1
|
|
20230619,094300,250415550,15810,15810,15810,15810,3
|
|
20230619,094200,250368120,15800,15800,15800,15800,269
|
|
20230619,094100,246117920,15800,15800,15800,15800,1
|
|
20230619,094000,246102120,15810,15810,15810,15810,1
|
|
20230619,093900,246086310,15810,15760,15810,15760,182
|
|
20230619,093800,243212790,15750,15750,15750,15750,0
|
|
20230619,093700,243212790,15750,15750,15750,15750,1
|
|
20230619,093600,243197040,15790,15790,15790,15790,0
|
|
20230619,093500,243197040,15790,15790,15790,15790,2
|
|
20230619,093400,243165460,15750,15750,15750,15750,0
|
|
20230619,093300,243165460,15750,15750,15750,15750,59
|
|
20230619,093200,242236210,15750,15770,15770,15750,282
|
|
20230619,093100,237793880,15770,15770,15780,15770,211
|
|
20230619,093000,234466400,15770,15770,15770,15770,0
|
|
20230619,092900,234466400,15770,15770,15770,15770,166
|
|
20230619,092800,231848580,15770,15770,15770,15770,163
|
|
20230619,092700,229278070,15750,15760,15760,15750,100
|
|
20230619,092600,227702890,15750,15740,15790,15730,505
|
|
20230619,092500,219749240,15720,15780,15780,15700,3413
|
|
20230619,092400,166053610,15780,15770,15790,15770,107
|
|
20230619,092300,164366030,15770,15780,15780,15770,276
|
|
20230619,092200,160013500,15780,15790,15790,15780,439
|
|
20230619,092100,153084840,15800,15810,15810,15800,446
|
|
20230619,092000,146037710,15810,15840,15840,15810,171
|
|
20230619,091900,143332860,15840,15840,15840,15840,26
|
|
20230619,091800,142921020,15870,15850,15880,15840,76
|
|
20230619,091700,141716280,15890,15840,15890,15840,2
|
|
20230619,091600,141684550,15840,15840,15840,15840,31
|
|
20230619,091500,141193510,15890,15890,15890,15890,2
|
|
20230619,091400,141161730,15890,15920,15920,15890,79
|
|
20230619,091300,139905150,15920,15910,15920,15910,87
|
|
20230619,091200,138520120,15920,15920,15920,15920,2
|
|
20230619,091100,138488280,15840,15920,15920,15840,44
|
|
20230619,091000,137791240,15930,15920,15930,15920,15
|
|
20230619,090900,137552430,15920,15870,15920,15810,265
|
|
20230619,090800,133340940,15870,15800,15870,15800,3260
|
|
20230619,090700,81800540,15800,15800,15800,15800,137
|
|
20230619,090600,79635940,15800,15800,15800,15800,20
|
|
20230619,090500,79319940,15800,15800,15810,15780,2242
|
|
20230619,090400,43876860,15800,15800,15800,15800,512
|
|
20230619,090300,35787260,15880,15890,15890,15800,257
|
|
20230619,090200,31725240,15900,15900,15900,15900,909
|
|
20230619,090100,17272140,15900,15950,15950,15900,712
|
|
20230619,090000,5948180,15950,15950,15950,15940,373
|