585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,184200,2301344730,16060,16060,16060,16060,2573
|
|
20230615,184100,2301344730,16060,16060,16060,16060,0
|
|
20230615,184000,2301344730,16060,16060,16060,16060,0
|
|
20230615,183900,2301344730,16060,16060,16060,16060,0
|
|
20230615,183800,2301344730,16060,16060,16060,16060,0
|
|
20230615,183700,2301344730,16060,16060,16060,16060,0
|
|
20230615,183600,2301344730,16060,16060,16060,16060,0
|
|
20230615,183500,2301344730,16060,16060,16060,16060,0
|
|
20230615,183400,2301344730,16060,16060,16060,16060,0
|
|
20230615,183300,2301344730,16060,16060,16060,16060,0
|
|
20230615,183200,2301344730,16060,16060,16060,16060,0
|
|
20230615,183100,2301344730,16060,16060,16060,16060,0
|
|
20230615,183000,2301344730,16060,16060,16060,16060,0
|
|
20230615,182900,2301344730,16060,16060,16060,16060,0
|
|
20230615,182800,2301344730,16060,16060,16060,16060,0
|
|
20230615,182700,2301344730,16060,16060,16060,16060,0
|
|
20230615,182600,2301344730,16060,16060,16060,16060,0
|
|
20230615,182500,2301344730,16060,16060,16060,16060,0
|
|
20230615,182400,2301344730,16060,16060,16060,16060,0
|
|
20230615,182300,2301344730,16060,16060,16060,16060,0
|
|
20230615,182200,2301344730,16060,16060,16060,16060,0
|
|
20230615,182100,2301344730,16060,16060,16060,16060,0
|
|
20230615,182000,2301344730,16060,16060,16060,16060,0
|
|
20230615,181900,2301344730,16060,16060,16060,16060,0
|
|
20230615,181800,2301344730,16060,16060,16060,16060,0
|
|
20230615,181700,2301344730,16060,16060,16060,16060,0
|
|
20230615,181600,2301344730,16060,16060,16060,16060,0
|
|
20230615,181500,2301344730,16060,16060,16060,16060,0
|
|
20230615,181400,2301344730,16060,16060,16060,16060,0
|
|
20230615,181300,2301344730,16060,16060,16060,16060,0
|
|
20230615,181200,2301344730,16060,16060,16060,16060,2573
|
|
20230615,181100,2301344730,16060,16060,16060,16060,0
|
|
20230615,181000,2301344730,16060,16060,16060,16060,0
|
|
20230615,180900,2301344730,16060,16060,16060,16060,0
|
|
20230615,180800,2301344730,16060,16060,16060,16060,0
|
|
20230615,180700,2301344730,16060,16060,16060,16060,0
|
|
20230615,180600,2301344730,16060,16060,16060,16060,0
|
|
20230615,180500,2301344730,16060,16060,16060,16060,0
|
|
20230615,180400,2301344730,16060,16060,16060,16060,0
|
|
20230615,180300,2301344730,16060,16060,16060,16060,0
|
|
20230615,180200,2301344730,16060,16060,16060,16060,0
|
|
20230615,180100,2301344730,16060,16060,16060,16060,0
|
|
20230615,180000,2301344730,16060,16060,16060,16060,0
|
|
20230615,175900,2301344730,16060,16060,16060,16060,0
|
|
20230615,175800,2301344730,16060,16060,16060,16060,0
|
|
20230615,175700,2301344730,16060,16060,16060,16060,0
|
|
20230615,175600,2301344730,16060,16060,16060,16060,0
|
|
20230615,175500,2301344730,16060,16060,16060,16060,0
|
|
20230615,175400,2301344730,16060,16060,16060,16060,0
|
|
20230615,175300,2301344730,16060,16060,16060,16060,0
|
|
20230615,175200,2301344730,16060,16060,16060,16060,0
|
|
20230615,175100,2301344730,16060,16060,16060,16060,0
|
|
20230615,175000,2301344730,16060,16060,16060,16060,0
|
|
20230615,174900,2301344730,16060,16060,16060,16060,0
|
|
20230615,174800,2301344730,16060,16060,16060,16060,0
|
|
20230615,174700,2301344730,16060,16060,16060,16060,0
|
|
20230615,174600,2301344730,16060,16060,16060,16060,0
|
|
20230615,174500,2301344730,16060,16060,16060,16060,0
|
|
20230615,174400,2301344730,16060,16060,16060,16060,0
|
|
20230615,174300,2301344730,16060,16060,16060,16060,0
|
|
20230615,174200,2301344730,16060,16060,16060,16060,2573
|
|
20230615,174100,2301344730,16060,16060,16060,16060,0
|
|
20230615,174000,2301344730,16060,16060,16060,16060,0
|
|
20230615,173900,2301344730,16060,16060,16060,16060,0
|
|
20230615,173800,2301344730,16060,16060,16060,16060,0
|
|
20230615,173700,2301344730,16060,16060,16060,16060,0
|
|
20230615,173600,2301344730,16060,16060,16060,16060,0
|
|
20230615,173500,2301344730,16060,16060,16060,16060,0
|
|
20230615,173400,2301344730,16060,16060,16060,16060,0
|
|
20230615,173300,2301344730,16060,16060,16060,16060,0
|
|
20230615,173200,2301344730,16060,16060,16060,16060,0
|
|
20230615,173100,2301344730,16060,16060,16060,16060,0
|
|
20230615,173000,2301344730,16060,16060,16060,16060,0
|
|
20230615,172900,2301344730,16060,16060,16060,16060,0
|
|
20230615,172800,2301344730,16060,16060,16060,16060,0
|
|
20230615,172700,2301344730,16060,16060,16060,16060,0
|
|
20230615,172600,2301344730,16060,16060,16060,16060,0
|
|
20230615,172500,2301344730,16060,16060,16060,16060,0
|
|
20230615,172400,2301344730,16060,16060,16060,16060,0
|
|
20230615,172300,2301344730,16060,16060,16060,16060,0
|
|
20230615,172200,2301344730,16060,16060,16060,16060,0
|
|
20230615,172100,2301344730,16060,16060,16060,16060,0
|
|
20230615,172000,2301344730,16060,16060,16060,16060,0
|
|
20230615,171900,2301344730,16060,16060,16060,16060,0
|
|
20230615,171800,2301344730,16060,16060,16060,16060,0
|
|
20230615,171700,2301344730,16060,16060,16060,16060,0
|
|
20230615,171600,2301344730,16060,16060,16060,16060,0
|
|
20230615,171500,2301344730,16060,16060,16060,16060,0
|
|
20230615,171400,2301344730,16060,16060,16060,16060,0
|
|
20230615,171300,2301344730,16060,16060,16060,16060,0
|
|
20230615,171200,2301344730,16060,16060,16060,16060,2573
|
|
20230615,171100,2301344730,16060,16060,16060,16060,0
|
|
20230615,171000,2301344730,16060,16060,16060,16060,0
|
|
20230615,170900,2301344730,16060,16060,16060,16060,0
|
|
20230615,170800,2301344730,16060,16060,16060,16060,0
|
|
20230615,170700,2301344730,16060,16060,16060,16060,0
|
|
20230615,170600,2301344730,16060,16060,16060,16060,0
|
|
20230615,170500,2301344730,16060,16060,16060,16060,0
|
|
20230615,170400,2301344730,16060,16060,16060,16060,0
|
|
20230615,170300,2301344730,16060,16060,16060,16060,0
|
|
20230615,170200,2301344730,16060,16060,16060,16060,0
|
|
20230615,170100,2301344730,16060,16060,16060,16060,0
|
|
20230615,170000,2301344730,16060,16060,16060,16060,0
|
|
20230615,165900,2301344730,16060,16060,16060,16060,0
|
|
20230615,165800,2301344730,16060,16060,16060,16060,0
|
|
20230615,165700,2301344730,16060,16060,16060,16060,0
|
|
20230615,165600,2301344730,16060,16060,16060,16060,0
|
|
20230615,165500,2301344730,16060,16060,16060,16060,0
|
|
20230615,165400,2301344730,16060,16060,16060,16060,0
|
|
20230615,165300,2301344730,16060,16060,16060,16060,0
|
|
20230615,165200,2301344730,16060,16060,16060,16060,0
|
|
20230615,165100,2301344730,16060,16060,16060,16060,0
|
|
20230615,165000,2301344730,16060,16060,16060,16060,0
|
|
20230615,164900,2301344730,16060,16060,16060,16060,0
|
|
20230615,164800,2301344730,16060,16060,16060,16060,0
|
|
20230615,164700,2301344730,16060,16060,16060,16060,0
|
|
20230615,164600,2301344730,16060,16060,16060,16060,0
|
|
20230615,164500,2301344730,16060,16060,16060,16060,0
|
|
20230615,164400,2301344730,16060,16060,16060,16060,0
|
|
20230615,164300,2301344730,16060,16060,16060,16060,0
|
|
20230615,164200,2301344730,16060,16060,16060,16060,2573
|
|
20230615,164100,2301344730,16060,16060,16060,16060,0
|
|
20230615,164000,2301344730,16060,16060,16060,16060,0
|
|
20230615,163900,2301344730,16060,16060,16060,16060,0
|
|
20230615,163800,2301344730,16060,16060,16060,16060,0
|
|
20230615,163700,2301344730,16060,16060,16060,16060,0
|
|
20230615,163600,2301344730,16060,16060,16060,16060,0
|
|
20230615,163500,2301344730,16060,16060,16060,16060,0
|
|
20230615,163400,2301344730,16060,16060,16060,16060,0
|
|
20230615,163300,2301344730,16060,16060,16060,16060,0
|
|
20230615,163200,2301344730,16060,16060,16060,16060,0
|
|
20230615,163100,2301344730,16060,16060,16060,16060,0
|
|
20230615,163000,2301344730,16060,16060,16060,16060,0
|
|
20230615,162900,2301344730,16060,16060,16060,16060,0
|
|
20230615,162800,2301344730,16060,16060,16060,16060,0
|
|
20230615,162700,2301344730,16060,16060,16060,16060,0
|
|
20230615,162600,2301344730,16060,16060,16060,16060,0
|
|
20230615,162500,2301344730,16060,16060,16060,16060,0
|
|
20230615,162400,2301344730,16060,16060,16060,16060,0
|
|
20230615,162300,2301344730,16060,16060,16060,16060,0
|
|
20230615,162200,2301344730,16060,16060,16060,16060,0
|
|
20230615,162100,2301344730,16060,16060,16060,16060,0
|
|
20230615,162000,2301344730,16060,16060,16060,16060,0
|
|
20230615,161900,2301344730,16060,16060,16060,16060,0
|
|
20230615,161800,2301344730,16060,16060,16060,16060,0
|
|
20230615,161700,2301344730,16060,16060,16060,16060,0
|
|
20230615,161600,2301344730,16060,16060,16060,16060,0
|
|
20230615,161500,2301344730,16060,16060,16060,16060,0
|
|
20230615,161400,2301344730,16060,16060,16060,16060,0
|
|
20230615,161300,2301344730,16060,16060,16060,16060,0
|
|
20230615,161200,2301344730,16060,16060,16060,16060,2573
|
|
20230615,161100,2301344730,16060,16060,16060,16060,0
|
|
20230615,161000,2301344730,16060,16060,16060,16060,0
|
|
20230615,160900,2301344730,16060,16060,16060,16060,0
|
|
20230615,160800,2301344730,16060,16060,16060,16060,0
|
|
20230615,160700,2301344730,16060,16060,16060,16060,0
|
|
20230615,160600,2301344730,16060,16060,16060,16060,0
|
|
20230615,160500,2301344730,16060,16060,16060,16060,0
|
|
20230615,160400,2301344730,16060,16060,16060,16060,0
|
|
20230615,160300,2301344730,16060,16060,16060,16060,0
|
|
20230615,160200,2301344730,16060,16060,16060,16060,0
|
|
20230615,160100,2301344730,16060,16060,16060,16060,0
|
|
20230615,160000,2301344730,16060,16060,16060,16060,0
|
|
20230615,155900,2301344730,16060,16060,16060,16060,0
|
|
20230615,155800,2301344730,16060,16060,16060,16060,0
|
|
20230615,155700,2301344730,16060,16060,16060,16060,0
|
|
20230615,155600,2301344730,16060,16060,16060,16060,0
|
|
20230615,155500,2301344730,16060,16060,16060,16060,0
|
|
20230615,155400,2301344730,16060,16060,16060,16060,0
|
|
20230615,155300,2301344730,16060,16060,16060,16060,0
|
|
20230615,155200,2301344730,16060,16060,16060,16060,0
|
|
20230615,155100,2301344730,16060,16060,16060,16060,0
|
|
20230615,155000,2301344730,16060,16060,16060,16060,0
|
|
20230615,154900,2301344730,16060,16060,16060,16060,0
|
|
20230615,154800,2301344730,16060,16060,16060,16060,0
|
|
20230615,154700,2301344730,16060,16060,16060,16060,0
|
|
20230615,154600,2301344730,16060,16060,16060,16060,0
|
|
20230615,154500,2301344730,16060,16060,16060,16060,0
|
|
20230615,154400,2301344730,16060,16060,16060,16060,0
|
|
20230615,154300,2301344730,16060,16060,16060,16060,0
|
|
20230615,154200,2301344730,16060,16060,16060,16060,2573
|
|
20230615,154100,2301344730,16060,16060,16060,16060,0
|
|
20230615,154000,2301344730,16060,16060,16060,16060,0
|
|
20230615,153900,2301344730,16060,16060,16060,16060,0
|
|
20230615,153800,2301344730,16060,16060,16060,16060,0
|
|
20230615,153700,2301344730,16060,16060,16060,16060,0
|
|
20230615,153600,2301344730,16060,16060,16060,16060,0
|
|
20230615,153500,2301344730,16060,16060,16060,16060,0
|
|
20230615,153400,2301344730,16060,16060,16060,16060,0
|
|
20230615,153300,2301344730,16060,16060,16060,16060,0
|
|
20230615,153200,2301344730,16060,16060,16060,16060,0
|
|
20230615,153100,2301344730,16060,16060,16060,16060,0
|
|
20230615,153000,2301344730,16060,16060,16060,16060,2573
|
|
20230615,152900,2260022350,16070,16070,16070,16070,0
|
|
20230615,152800,2260022350,16070,16070,16070,16070,0
|
|
20230615,152700,2260022350,16070,16070,16070,16070,0
|
|
20230615,152600,2260022350,16070,16070,16070,16070,0
|
|
20230615,152500,2260022350,16070,16070,16070,16070,0
|
|
20230615,152400,2260022350,16070,16070,16070,16070,0
|
|
20230615,152300,2260022350,16070,16070,16070,16070,0
|
|
20230615,152200,2260022350,16070,16070,16070,16070,0
|
|
20230615,152100,2260022350,16070,16070,16070,16070,0
|
|
20230615,152000,2260022350,16070,16070,16070,16070,0
|
|
20230615,151900,2260022350,16070,16080,16080,16060,47
|
|
20230615,151800,2259266780,16080,16060,16080,16060,549
|
|
20230615,151700,2250444980,16060,16070,16080,16060,211
|
|
20230615,151600,2247053680,16070,16070,16080,16070,71
|
|
20230615,151500,2245912700,16070,16070,16080,16060,145
|
|
20230615,151400,2243582550,16070,16080,16090,16070,427
|
|
20230615,151300,2236719500,16070,16080,16080,16070,14
|
|
20230615,151200,2236494400,16070,16080,16080,16070,175
|
|
20230615,151100,2233681320,16070,16070,16070,16070,77
|
|
20230615,151000,2232443930,16060,16070,16080,16060,65
|
|
20230615,150900,2231398860,16080,16060,16080,16060,46
|
|
20230615,150800,2230659600,16060,16060,16070,16060,217
|
|
20230615,150700,2227173230,16070,16070,16070,16070,25
|
|
20230615,150600,2226771480,16070,16060,16070,16060,83
|
|
20230615,150500,2225438160,16060,16050,16070,16050,268
|
|
20230615,150400,2221131850,16060,16060,16070,16060,305
|
|
20230615,150300,2216233450,16060,16060,16060,16050,137
|
|
20230615,150200,2214033250,16060,16040,16060,16040,116
|
|
20230615,150100,2212171390,16040,16040,16040,16040,48
|
|
20230615,150000,2211401470,16040,16050,16050,16040,5
|
|
20230615,145900,2211321260,16040,16050,16060,16040,130
|
|
20230615,145800,2209235070,16050,16060,16070,16050,232
|
|
20230615,145700,2205509800,16050,16020,16050,16010,998
|
|
20230615,145600,2189516900,16020,16010,16020,16010,867
|
|
20230615,145500,2175627880,16020,16010,16020,16010,665
|
|
20230615,145400,2164981010,16010,16010,16010,16010,38
|
|
20230615,145300,2164372630,16010,16020,16020,16010,1091
|
|
20230615,145200,2146896170,16010,16010,16020,16010,45
|
|
20230615,145100,2146175500,16010,16020,16020,16010,98
|
|
20230615,145000,2144606490,16010,16010,16010,16010,7
|
|
20230615,144900,2144494420,16020,16000,16020,16000,121
|
|
20230615,144800,2142556600,16000,16010,16010,16000,202
|
|
20230615,144700,2139323600,16010,16010,16010,16000,43
|
|
20230615,144600,2138635200,16010,16010,16020,16000,153
|
|
20230615,144500,2136186080,16010,16020,16020,16010,534
|
|
20230615,144400,2127634200,16020,16010,16020,16010,105
|
|
20230615,144300,2125952130,16020,16010,16020,16010,662
|
|
20230615,144200,2115353500,16020,16010,16020,16010,18
|
|
20230615,144100,2115065220,16010,16020,16020,16010,136
|
|
20230615,144000,2112886520,16020,16020,16020,16010,151
|
|
20230615,143900,2110468520,16030,16020,16030,16020,133
|
|
20230615,143800,2108337830,16010,16010,16010,16000,241
|
|
20230615,143700,2104479580,16010,16000,16010,16000,5
|
|
20230615,143600,2104399560,16010,16010,16010,16000,632
|
|
20230615,143500,2094281740,16010,16010,16010,16010,32
|
|
20230615,143400,2093769420,16020,16020,16020,16020,901
|
|
20230615,143300,2079335400,16040,16020,16040,16020,409
|
|
20230615,143200,2072782610,16020,16010,16020,16010,768
|
|
20230615,143100,2060479660,16010,16000,16010,16000,7
|
|
20230615,143000,2060367600,16000,16010,16020,16000,86
|
|
20230615,142900,2058990910,16010,16010,16010,16010,1
|
|
20230615,142800,2058974900,16010,16010,16010,16010,9
|
|
20230615,142700,2058830810,16010,16020,16020,16010,127
|
|
20230615,142600,2056797090,16020,16020,16020,16010,127
|
|
20230615,142500,2054762610,16030,16030,16030,16030,12
|
|
20230615,142400,2054570250,16020,16010,16020,16010,94
|
|
20230615,142300,2053064380,16010,16000,16020,16000,79
|
|
20230615,142200,2051799610,16000,16000,16000,16000,23
|
|
20230615,142100,2051431610,16000,16000,16000,16000,377
|
|
20230615,142000,2045399610,16000,16000,16000,16000,1
|
|
20230615,141900,2045383610,16000,16030,16030,16000,468
|
|
20230615,141800,2037895310,16020,16020,16020,16000,108
|
|
20230615,141700,2036165240,16010,16000,16010,16000,117
|
|
20230615,141600,2034292100,16010,16000,16010,16000,56
|
|
20230615,141500,2033395790,16010,16000,16010,16000,53
|
|
20230615,141400,2032547760,16010,16020,16020,16010,153
|
|
20230615,141300,2030098220,16020,16020,16030,16020,109
|
|
20230615,141200,2028352020,16010,16020,16020,16010,4
|
|
20230615,141100,2028287970,16020,16020,16020,16020,3
|
|
20230615,141000,2028239910,16010,16010,16010,16010,40
|
|
20230615,140900,2027599510,16000,16010,16010,16000,205
|
|
20230615,140800,2024318220,16010,16060,16060,16010,97
|
|
20230615,140700,2022763730,16070,16070,16070,16070,1
|
|
20230615,140600,2022747660,16070,16010,16090,16010,1491
|
|
20230615,140500,1998808190,16010,16020,16020,16010,282
|
|
20230615,140400,1994291480,16020,16020,16020,16020,44
|
|
20230615,140300,1993586600,16010,16010,16010,16010,19
|
|
20230615,140200,1993282410,16000,16000,16000,15990,66
|
|
20230615,140100,1992226440,16000,16000,16000,16000,195
|
|
20230615,140000,1989106440,16000,16040,16040,16000,412
|
|
20230615,135900,1982509440,16060,16050,16060,16050,300
|
|
20230615,135800,1977694070,16060,16030,16060,16030,16
|
|
20230615,135700,1977437330,16030,16040,16040,16030,22
|
|
20230615,135600,1977084650,16050,16050,16050,16050,18
|
|
20230615,135500,1976795750,16050,16010,16050,16000,832
|
|
20230615,135400,1963482620,16010,16000,16020,16000,608
|
|
20230615,135300,1953745100,16000,16010,16020,16000,269
|
|
20230615,135200,1949440540,16010,16010,16010,16000,237
|
|
20230615,135100,1945648260,16010,16010,16010,16010,16
|
|
20230615,135000,1945392100,16020,16020,16020,16020,5
|
|
20230615,134900,1945312000,16020,16000,16020,16000,136
|
|
20230615,134800,1943135680,16020,16000,16020,16000,310
|
|
20230615,134700,1938174040,16000,15990,16000,15990,18
|
|
20230615,134600,1937886060,15990,16010,16010,15990,6
|
|
20230615,134500,1937790060,16010,16000,16010,15990,109
|
|
20230615,134400,1936046890,15990,15990,15990,15990,415
|
|
20230615,134300,1929411040,15990,16000,16000,15990,991
|
|
20230615,134200,1913555070,15990,16000,16000,15990,500
|
|
20230615,134100,1905558900,16000,16000,16000,16000,213
|
|
20230615,134000,1902150900,16000,16020,16020,16000,203
|
|
20230615,133900,1898900810,16020,16010,16020,16010,56
|
|
20230615,133800,1898003920,16010,16010,16010,16010,0
|
|
20230615,133700,1898003920,16010,16030,16030,16010,100
|
|
20230615,133600,1896401320,16030,16000,16030,16000,2036
|
|
20230615,133500,1863789010,15990,15990,16000,15990,363
|
|
20230615,133400,1857984510,15990,16020,16020,15990,3295
|
|
20230615,133300,1805236510,16020,16030,16030,16020,366
|
|
20230615,133200,1799371410,16040,16040,16040,16040,15
|
|
20230615,133100,1799130810,16030,16020,16030,16020,173
|
|
20230615,133000,1796358260,16020,16020,16020,16020,44
|
|
20230615,132900,1795653380,16030,16030,16030,16030,1
|
|
20230615,132800,1795637350,16030,16020,16030,16010,456
|
|
20230615,132700,1788332120,16020,16020,16020,16020,8
|
|
20230615,132600,1788203960,16020,16030,16030,16020,8
|
|
20230615,132500,1788075780,16020,16020,16020,16010,358
|
|
20230615,132400,1782340680,16030,16030,16040,16030,180
|
|
20230615,132300,1779454780,16040,16040,16040,16040,2
|
|
20230615,132200,1779422700,16030,16040,16040,16030,8
|
|
20230615,132100,1779294410,16040,16040,16040,16040,73
|
|
20230615,132000,1778123490,16040,16020,16040,16020,692
|
|
20230615,131900,1767032390,16020,16030,16030,16020,4
|
|
20230615,131800,1766968300,16020,16030,16030,16020,187
|
|
20230615,131700,1763972550,16020,16030,16030,16020,1064
|
|
20230615,131600,1746922940,16030,16030,16030,16030,3
|
|
20230615,131500,1746874850,16030,16030,16030,16030,12
|
|
20230615,131400,1746682490,16020,16030,16030,16020,94
|
|
20230615,131300,1745176470,16020,16010,16020,16010,62
|
|
20230615,131200,1744183370,16010,16020,16030,16010,527
|
|
20230615,131100,1735743400,16030,16030,16030,16030,16
|
|
20230615,131000,1735486920,16030,16040,16040,16030,431
|
|
20230615,130900,1728577890,16040,16040,16040,16040,20
|
|
20230615,130800,1728257090,16030,16030,16040,16030,35
|
|
20230615,130700,1727696030,16020,16030,16030,16020,44
|
|
20230615,130600,1726991020,16040,16040,16040,16030,319
|
|
20230615,130500,1721876450,16040,16040,16040,16040,1
|
|
20230615,130400,1721860410,16040,16040,16040,16030,46
|
|
20230615,130300,1721122600,16040,16090,16090,16040,1118
|
|
20230615,130200,1703174470,16070,16080,16080,16070,141
|
|
20230615,130100,1700908560,16080,16090,16090,16080,452
|
|
20230615,130000,1693637630,16100,16100,16100,16100,1
|
|
20230615,125900,1693621530,16100,16100,16100,16090,641
|
|
20230615,125800,1683307110,16100,16090,16100,16090,178
|
|
20230615,125700,1680441390,16090,16090,16090,16080,550
|
|
20230615,125600,1671592330,16080,16080,16090,16080,28
|
|
20230615,125500,1671141850,16080,16080,16080,16080,118
|
|
20230615,125400,1669244410,16080,16070,16080,16070,205
|
|
20230615,125300,1665948970,16070,16070,16070,16070,96
|
|
20230615,125200,1664406250,16060,16060,16060,16050,49
|
|
20230615,125100,1663619340,16060,16060,16060,16060,0
|
|
20230615,125000,1663619340,16060,16060,16060,16060,10
|
|
20230615,124900,1663458740,16060,16060,16060,16060,61
|
|
20230615,124800,1662479080,16060,16060,16060,16060,210
|
|
20230615,124700,1659106480,16060,16060,16060,16060,3
|
|
20230615,124600,1659058300,16070,16070,16070,16060,33
|
|
20230615,124500,1658528300,16070,16080,16080,16070,244
|
|
20230615,124400,1654606050,16080,16090,16090,16080,62
|
|
20230615,124300,1653608960,16080,16090,16090,16080,466
|
|
20230615,124200,1646115650,16100,16100,16100,16090,396
|
|
20230615,124100,1639741600,16090,16090,16090,16090,30
|
|
20230615,124000,1639258900,16100,16080,16100,16080,91
|
|
20230615,123900,1637793940,16080,16080,16090,16080,259
|
|
20230615,123800,1633626790,16080,16080,16080,16070,35
|
|
20230615,123700,1633064010,16080,16070,16080,16070,32
|
|
20230615,123600,1632549480,16080,16080,16080,16070,18
|
|
20230615,123500,1632260200,16080,16080,16080,16070,53
|
|
20230615,123400,1631407990,16080,16070,16080,16070,55
|
|
20230615,123300,1630523620,16070,16070,16070,16070,0
|
|
20230615,123200,1630523620,16070,16070,16070,16050,107
|
|
20230615,123100,1628804690,16070,16070,16070,16070,12
|
|
20230615,123000,1628611850,16060,16060,16060,16060,1
|
|
20230615,122900,1628595790,16050,16080,16080,16050,184
|
|
20230615,122800,1625639860,16080,16080,16080,16080,114
|
|
20230615,122700,1623806740,16090,16080,16090,16080,45
|
|
20230615,122600,1623082840,16080,16080,16080,16080,8
|
|
20230615,122500,1622954200,16090,16080,16090,16080,20
|
|
20230615,122400,1622632530,16080,16080,16080,16080,121
|
|
20230615,122300,1620686850,16080,16080,16080,16070,161
|
|
20230615,122200,1618098970,16080,16080,16080,16070,141
|
|
20230615,122100,1615832190,16080,16090,16090,16070,121
|
|
20230615,122000,1613885600,16070,16100,16100,16070,63
|
|
20230615,121900,1612871730,16100,16070,16100,16070,1086
|
|
20230615,121800,1595407720,16070,16080,16080,16070,123
|
|
20230615,121700,1593430990,16080,16080,16080,16070,11
|
|
20230615,121600,1593254140,16080,16070,16090,16070,52
|
|
20230615,121500,1592417800,16060,16070,16070,16060,72
|
|
20230615,121400,1591260960,16070,16070,16080,16070,9
|
|
20230615,121300,1591116300,16080,16080,16080,16080,19
|
|
20230615,121200,1590810780,16080,16080,16090,16080,84
|
|
20230615,121100,1589459990,16080,16080,16080,16080,27
|
|
20230615,121000,1589025830,16090,16100,16100,16090,105
|
|
20230615,120900,1587336050,16100,16090,16100,16090,8
|
|
20230615,120800,1587207320,16090,16090,16100,16090,33
|
|
20230615,120700,1586676300,16090,16090,16090,16090,40
|
|
20230615,120600,1586032700,16090,16100,16100,16080,20
|
|
20230615,120500,1585710920,16090,16090,16090,16090,9
|
|
20230615,120400,1585566110,16090,16090,16090,16090,19
|
|
20230615,120300,1585260400,16090,16070,16090,16070,236
|
|
20230615,120200,1581465860,16070,16070,16080,16070,144
|
|
20230615,120100,1579151730,16070,16080,16080,16070,90
|
|
20230615,120000,1577704610,16080,16080,16080,16080,6
|
|
20230615,115900,1577608130,16080,16090,16090,16080,123
|
|
20230615,115800,1575629110,16090,16090,16090,16090,2
|
|
20230615,115700,1575596930,16120,16070,16120,16070,87
|
|
20230615,115600,1574197430,16050,16060,16060,16050,34
|
|
20230615,115500,1573651420,16070,16070,16070,16070,39
|
|
20230615,115400,1573024690,16070,16090,16090,16050,23
|
|
20230615,115300,1572655440,16050,16050,16050,16050,0
|
|
20230615,115200,1572655440,16050,16100,16120,16050,116
|
|
20230615,115100,1570790090,16090,16080,16100,16080,164
|
|
20230615,115000,1568152760,16100,16100,16100,16100,136
|
|
20230615,114900,1565963160,16110,16110,16120,16110,309
|
|
20230615,114800,1560985110,16100,16100,16100,16090,137
|
|
20230615,114700,1558779580,16100,16100,16100,16100,2
|
|
20230615,114600,1558747380,16090,16080,16110,16080,556
|
|
20230615,114500,1549796370,16080,16040,16080,16040,789
|
|
20230615,114400,1537126660,16040,16040,16040,16040,40
|
|
20230615,114300,1536485060,16030,16040,16040,16030,85
|
|
20230615,114200,1535122230,16050,16020,16050,16020,593
|
|
20230615,114100,1525617550,16010,16000,16010,15990,238
|
|
20230615,114000,1521808770,16000,16000,16000,16000,20
|
|
20230615,113900,1521488770,16000,15980,16000,15980,586
|
|
20230615,113800,1512120020,15980,15990,15990,15980,28
|
|
20230615,113700,1511672310,15980,15990,15990,15980,149
|
|
20230615,113600,1509289820,15990,15990,16000,15980,269
|
|
20230615,113500,1504990180,15990,15990,15990,15990,100
|
|
20230615,113400,1503391180,15990,16000,16000,15980,307
|
|
20230615,113300,1498485100,16000,16000,16000,15990,24
|
|
20230615,113200,1498101180,16000,15990,16000,15990,284
|
|
20230615,113100,1493557500,15990,16000,16000,15990,27
|
|
20230615,113000,1493125590,16000,15990,16000,15960,2001
|
|
20230615,112900,1461164350,16000,15990,16000,15990,61
|
|
20230615,112800,1460188380,15990,16040,16040,15990,1014
|
|
20230615,112700,1443957310,16030,16030,16030,16030,58
|
|
20230615,112600,1443027570,16030,16030,16030,16030,281
|
|
20230615,112500,1438523140,16040,16050,16060,16040,124
|
|
20230615,112400,1436534060,16050,16040,16050,16040,21
|
|
20230615,112300,1436197060,16070,16030,16070,16030,539
|
|
20230615,112200,1427556490,16070,16020,16070,16020,922
|
|
20230615,112100,1412758450,16010,16020,16030,16010,370
|
|
20230615,112000,1406831280,16000,16000,16050,16000,279
|
|
20230615,111900,1402358780,15980,15990,16010,15980,729
|
|
20230615,111800,1390698430,15980,16010,16010,15970,459
|
|
20230615,111700,1383362840,16010,16000,16020,16000,539
|
|
20230615,111600,1374734930,15980,15990,15990,15980,260
|
|
20230615,111500,1370579570,15990,16000,16000,15990,854
|
|
20230615,111400,1356920580,16000,16010,16010,15990,186
|
|
20230615,111300,1353944560,16000,16010,16010,16000,203
|
|
20230615,111200,1350695820,16000,16030,16030,16000,266
|
|
20230615,111100,1346439350,16020,16000,16030,16000,176
|
|
20230615,111000,1343619260,16000,16010,16010,16000,2006
|
|
20230615,110900,1311523100,16010,16010,16030,16000,1091
|
|
20230615,110800,1294055080,16020,16030,16030,16010,708
|
|
20230615,110700,1282717470,16020,16040,16040,16020,167
|
|
20230615,110600,1280042090,16020,16040,16050,16010,1314
|
|
20230615,110500,1258993350,16020,16020,16030,16020,296
|
|
20230615,110400,1254248490,16030,16060,16060,16030,1345
|
|
20230615,110300,1232675270,16050,16080,16080,16050,635
|
|
20230615,110200,1222478890,16080,16080,16080,16080,87
|
|
20230615,110100,1221079930,16080,16080,16080,16080,281
|
|
20230615,110000,1216561450,16070,16090,16100,16070,142
|
|
20230615,105900,1214276510,16090,16090,16100,16090,74
|
|
20230615,105800,1213085800,16070,16090,16100,16070,109
|
|
20230615,105700,1211333960,16080,16100,16100,16060,1040
|
|
20230615,105600,1194625920,16100,16090,16100,16080,906
|
|
20230615,105500,1180048240,16090,16100,16100,16080,274
|
|
20230615,105400,1175638010,16110,16110,16110,16110,650
|
|
20230615,105300,1165166510,16120,16110,16120,16100,233
|
|
20230615,105200,1161413800,16100,16090,16100,16080,222
|
|
20230615,105100,1157841720,16100,16100,16100,16100,32
|
|
20230615,105000,1157326520,16100,16070,16110,16060,881
|
|
20230615,104900,1143149070,16070,16110,16110,16070,1190
|
|
20230615,104800,1124015800,16110,16110,16130,16100,369
|
|
20230615,104700,1118069700,16100,16090,16100,16090,67
|
|
20230615,104600,1116991100,16090,16100,16100,16090,453
|
|
20230615,104500,1109701150,16090,16100,16130,16090,766
|
|
20230615,104400,1097361360,16110,16120,16120,16110,60
|
|
20230615,104300,1096394660,16120,16100,16120,16090,542
|
|
20230615,104200,1087668160,16100,16110,16110,16090,1650
|
|
20230615,104100,1061101690,16100,16110,16120,16100,612
|
|
20230615,104000,1051245260,16120,16120,16120,16100,1183
|
|
20230615,103900,1032193640,16110,16140,16140,16110,1353
|
|
20230615,103800,1010394910,16130,16140,16140,16110,252
|
|
20230615,103700,1006331880,16140,16140,16140,16100,1253
|
|
20230615,103600,986143340,16140,16140,16140,16140,11
|
|
20230615,103500,985965800,16130,16140,16150,16130,46
|
|
20230615,103400,985223070,16140,16120,16140,16110,554
|
|
20230615,103300,976287180,16120,16120,16120,16120,86
|
|
20230615,103200,974900860,16110,16150,16150,16110,3146
|
|
20230615,103100,924192880,16150,16140,16150,16140,1322
|
|
20230615,103000,902855780,16140,16160,16160,16140,888
|
|
20230615,102900,888512330,16160,16160,16170,16160,50
|
|
20230615,102800,887704320,16170,16160,16170,16160,202
|
|
20230615,102700,884439800,16170,16150,16170,16150,478
|
|
20230615,102600,876715320,16150,16160,16160,16150,397
|
|
20230615,102500,870303640,16160,16150,16160,16150,176
|
|
20230615,102400,867459510,16150,16150,16150,16140,41
|
|
20230615,102300,866797530,16150,16140,16150,16130,580
|
|
20230615,102200,857437500,16140,16140,16160,16140,847
|
|
20230615,102100,843763860,16140,16160,16160,16140,493
|
|
20230615,102000,835805040,16140,16150,16160,16140,597
|
|
20230615,101900,826167240,16170,16170,16170,16150,798
|
|
20230615,101800,813274300,16160,16140,16170,16140,430
|
|
20230615,101700,806329540,16140,16160,16170,16140,715
|
|
20230615,101600,794774930,16150,16140,16190,16140,2028
|
|
20230615,101500,762021360,16140,16190,16190,16140,1741
|
|
20230615,101400,733886910,16190,16200,16200,16190,179
|
|
20230615,101300,730988440,16200,16200,16200,16190,604
|
|
20230615,101200,721204210,16200,16210,16210,16200,406
|
|
20230615,101100,714623750,16220,16220,16240,16220,135
|
|
20230615,101000,712433850,16220,16230,16230,16210,541
|
|
20230615,100900,703659440,16230,16230,16240,16230,162
|
|
20230615,100800,701030160,16240,16230,16240,16230,83
|
|
20230615,100700,699682800,16230,16220,16240,16220,86
|
|
20230615,100600,698286870,16210,16250,16250,16200,2330
|
|
20230615,100500,660507400,16250,16230,16250,16220,808
|
|
20230615,100400,647387070,16220,16240,16240,16220,2021
|
|
20230615,100300,614584090,16250,16280,16280,16250,1798
|
|
20230615,100200,585346220,16290,16300,16300,16280,1122
|
|
20230615,100100,567065600,16310,16310,16310,16310,347
|
|
20230615,100000,561406030,16310,16320,16320,16310,148
|
|
20230615,095900,558992130,16320,16330,16330,16320,609
|
|
20230615,095800,549053180,16320,16320,16340,16320,131
|
|
20230615,095700,546915070,16320,16330,16340,16320,213
|
|
20230615,095600,543436930,16330,16300,16330,16300,194
|
|
20230615,095500,540271260,16310,16330,16330,16310,576
|
|
20230615,095400,530872170,16320,16330,16330,16320,254
|
|
20230615,095300,526724470,16330,16330,16330,16320,189
|
|
20230615,095200,523639660,16330,16330,16330,16320,1294
|
|
20230615,095100,502519860,16330,16350,16360,16330,1832
|
|
20230615,095000,472587410,16350,16350,16360,16350,2200
|
|
20230615,094900,436616350,16360,16370,16370,16350,151
|
|
20230615,094800,434146050,16370,16380,16380,16360,1235
|
|
20230615,094700,413937880,16380,16370,16380,16370,974
|
|
20230615,094600,397989940,16380,16380,16380,16370,633
|
|
20230615,094500,387624340,16380,16380,16390,16370,861
|
|
20230615,094400,373522910,16380,16400,16430,16380,1335
|
|
20230615,094300,351645240,16410,16410,16450,16400,591
|
|
20230615,094200,341949010,16460,16400,16460,16400,196
|
|
20230615,094100,338732900,16400,16400,16400,16400,29
|
|
20230615,094000,338257300,16400,16400,16410,16400,261
|
|
20230615,093900,333975640,16400,16420,16420,16400,738
|
|
20230615,093800,321867930,16430,16420,16430,16420,81
|
|
20230615,093700,320537900,16420,16420,16500,16420,562
|
|
20230615,093600,311286500,16410,16420,16420,16400,212
|
|
20230615,093500,307806590,16400,16410,16420,16400,608
|
|
20230615,093400,297830050,16400,16410,16410,16390,1116
|
|
20230615,093300,279526180,16410,16420,16420,16410,525
|
|
20230615,093200,270909610,16420,16400,16420,16400,41
|
|
20230615,093100,270236730,16410,16440,16440,16410,560
|
|
20230615,093000,261043040,16430,16430,16430,16420,342
|
|
20230615,092900,255425590,16430,16440,16440,16430,466
|
|
20230615,092800,247769030,16440,16450,16450,16440,204
|
|
20230615,092700,244414380,16450,16460,16460,16450,548
|
|
20230615,092600,235396630,16460,16470,16470,16460,50
|
|
20230615,092500,234573410,16470,16460,16480,16460,82
|
|
20230615,092400,233222790,16470,16470,16470,16460,99
|
|
20230615,092300,231592340,16460,16460,16460,16460,6
|
|
20230615,092200,231493580,16450,16450,16510,16450,45
|
|
20230615,092100,230752550,16510,16470,16510,16440,813
|
|
20230615,092000,217358040,16490,16450,16490,16450,349
|
|
20230615,091900,211608180,16440,16440,16470,16440,311
|
|
20230615,091800,206489320,16430,16420,16460,16420,100
|
|
20230615,091700,204846900,16420,16460,16460,16420,552
|
|
20230615,091600,195777590,16470,16430,16470,16430,159
|
|
20230615,091500,193162680,16460,16420,16460,16420,67
|
|
20230615,091400,192062060,16470,16410,16470,16390,867
|
|
20230615,091300,177842780,16400,16430,16430,16400,1449
|
|
20230615,091200,154064810,16430,16450,16480,16430,559
|
|
20230615,091100,144874940,16450,16450,16480,16450,292
|
|
20230615,091000,140071210,16450,16490,16490,16450,278
|
|
20230615,090900,135489390,16490,16480,16500,16480,224
|
|
20230615,090800,131795210,16480,16480,16480,16450,511
|
|
20230615,090700,123381010,16480,16490,16500,16480,233
|
|
20230615,090600,119539060,16470,16480,16480,16470,437
|
|
20230615,090500,112341610,16490,16500,16500,16450,520
|
|
20230615,090400,103774640,16500,16440,16500,16410,954
|
|
20230615,090300,88065810,16420,16410,16500,16390,1080
|
|
20230615,090200,70340630,16420,16410,16440,16400,1255
|
|
20230615,090100,49740050,16420,16480,16510,16400,975
|
|
20230615,090000,33711590,16500,16520,16520,16490,2021
|