633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,193000,1801157550,16100,16100,16100,16100,1330
|
|
20230612,192900,1801157550,16100,16100,16100,16100,0
|
|
20230612,192800,1801157550,16100,16100,16100,16100,0
|
|
20230612,192700,1801157550,16100,16100,16100,16100,0
|
|
20230612,192600,1801157550,16100,16100,16100,16100,0
|
|
20230612,192500,1801157550,16100,16100,16100,16100,0
|
|
20230612,192400,1801157550,16100,16100,16100,16100,0
|
|
20230612,192300,1801157550,16100,16100,16100,16100,0
|
|
20230612,192200,1801157550,16100,16100,16100,16100,0
|
|
20230612,192100,1801157550,16100,16100,16100,16100,0
|
|
20230612,192000,1801157550,16100,16100,16100,16100,0
|
|
20230612,191900,1801157550,16100,16100,16100,16100,0
|
|
20230612,191800,1801157550,16100,16100,16100,16100,0
|
|
20230612,191700,1801157550,16100,16100,16100,16100,0
|
|
20230612,191600,1801157550,16100,16100,16100,16100,0
|
|
20230612,191500,1801157550,16100,16100,16100,16100,0
|
|
20230612,191400,1801157550,16100,16100,16100,16100,0
|
|
20230612,191300,1801157550,16100,16100,16100,16100,0
|
|
20230612,191200,1801157550,16100,16100,16100,16100,0
|
|
20230612,191100,1801157550,16100,16100,16100,16100,0
|
|
20230612,191000,1801157550,16100,16100,16100,16100,0
|
|
20230612,190900,1801157550,16100,16100,16100,16100,0
|
|
20230612,190800,1801157550,16100,16100,16100,16100,0
|
|
20230612,190700,1801157550,16100,16100,16100,16100,0
|
|
20230612,190600,1801157550,16100,16100,16100,16100,0
|
|
20230612,190500,1801157550,16100,16100,16100,16100,0
|
|
20230612,190400,1801157550,16100,16100,16100,16100,0
|
|
20230612,190300,1801157550,16100,16100,16100,16100,0
|
|
20230612,190200,1801157550,16100,16100,16100,16100,0
|
|
20230612,190100,1801157550,16100,16100,16100,16100,0
|
|
20230612,190000,1801157550,16100,16100,16100,16100,1330
|
|
20230612,185900,1801157550,16100,16100,16100,16100,0
|
|
20230612,185800,1801157550,16100,16100,16100,16100,0
|
|
20230612,185700,1801157550,16100,16100,16100,16100,0
|
|
20230612,185600,1801157550,16100,16100,16100,16100,0
|
|
20230612,185500,1801157550,16100,16100,16100,16100,0
|
|
20230612,185400,1801157550,16100,16100,16100,16100,0
|
|
20230612,185300,1801157550,16100,16100,16100,16100,0
|
|
20230612,185200,1801157550,16100,16100,16100,16100,0
|
|
20230612,185100,1801157550,16100,16100,16100,16100,0
|
|
20230612,185000,1801157550,16100,16100,16100,16100,0
|
|
20230612,184900,1801157550,16100,16100,16100,16100,0
|
|
20230612,184800,1801157550,16100,16100,16100,16100,0
|
|
20230612,184700,1801157550,16100,16100,16100,16100,0
|
|
20230612,184600,1801157550,16100,16100,16100,16100,0
|
|
20230612,184500,1801157550,16100,16100,16100,16100,0
|
|
20230612,184400,1801157550,16100,16100,16100,16100,0
|
|
20230612,184300,1801157550,16100,16100,16100,16100,0
|
|
20230612,184200,1801157550,16100,16100,16100,16100,0
|
|
20230612,184100,1801157550,16100,16100,16100,16100,0
|
|
20230612,184000,1801157550,16100,16100,16100,16100,0
|
|
20230612,183900,1801157550,16100,16100,16100,16100,0
|
|
20230612,183800,1801157550,16100,16100,16100,16100,0
|
|
20230612,183700,1801157550,16100,16100,16100,16100,0
|
|
20230612,183600,1801157550,16100,16100,16100,16100,0
|
|
20230612,183500,1801157550,16100,16100,16100,16100,0
|
|
20230612,183400,1801157550,16100,16100,16100,16100,0
|
|
20230612,183300,1801157550,16100,16100,16100,16100,0
|
|
20230612,183200,1801157550,16100,16100,16100,16100,0
|
|
20230612,183100,1801157550,16100,16100,16100,16100,0
|
|
20230612,183000,1801157550,16100,16100,16100,16100,1330
|
|
20230612,182900,1801157550,16100,16100,16100,16100,0
|
|
20230612,182800,1801157550,16100,16100,16100,16100,0
|
|
20230612,182700,1801157550,16100,16100,16100,16100,0
|
|
20230612,182600,1801157550,16100,16100,16100,16100,0
|
|
20230612,182500,1801157550,16100,16100,16100,16100,0
|
|
20230612,182400,1801157550,16100,16100,16100,16100,0
|
|
20230612,182300,1801157550,16100,16100,16100,16100,0
|
|
20230612,182200,1801157550,16100,16100,16100,16100,0
|
|
20230612,182100,1801157550,16100,16100,16100,16100,0
|
|
20230612,182000,1801157550,16100,16100,16100,16100,0
|
|
20230612,181900,1801157550,16100,16100,16100,16100,0
|
|
20230612,181800,1801157550,16100,16100,16100,16100,0
|
|
20230612,181700,1801157550,16100,16100,16100,16100,0
|
|
20230612,181600,1801157550,16100,16100,16100,16100,0
|
|
20230612,181500,1801157550,16100,16100,16100,16100,0
|
|
20230612,181400,1801157550,16100,16100,16100,16100,0
|
|
20230612,181300,1801157550,16100,16100,16100,16100,0
|
|
20230612,181200,1801157550,16100,16100,16100,16100,0
|
|
20230612,181100,1801157550,16100,16100,16100,16100,0
|
|
20230612,181000,1801157550,16100,16100,16100,16100,0
|
|
20230612,180900,1801157550,16100,16100,16100,16100,0
|
|
20230612,180800,1801157550,16100,16100,16100,16100,0
|
|
20230612,180700,1801157550,16100,16100,16100,16100,0
|
|
20230612,180600,1801157550,16100,16100,16100,16100,0
|
|
20230612,180500,1801157550,16100,16100,16100,16100,0
|
|
20230612,180400,1801157550,16100,16100,16100,16100,0
|
|
20230612,180300,1801157550,16100,16100,16100,16100,0
|
|
20230612,180200,1801157550,16100,16100,16100,16100,0
|
|
20230612,180100,1801157550,16100,16100,16100,16100,0
|
|
20230612,180000,1801157550,16100,16100,16100,16100,1330
|
|
20230612,175900,1801157550,16100,16100,16100,16100,0
|
|
20230612,175800,1801157550,16100,16100,16100,16100,0
|
|
20230612,175700,1801157550,16100,16100,16100,16100,0
|
|
20230612,175600,1801157550,16100,16100,16100,16100,0
|
|
20230612,175500,1801157550,16100,16100,16100,16100,0
|
|
20230612,175400,1801157550,16100,16100,16100,16100,0
|
|
20230612,175300,1801157550,16100,16100,16100,16100,0
|
|
20230612,175200,1801157550,16100,16100,16100,16100,0
|
|
20230612,175100,1801157550,16100,16100,16100,16100,0
|
|
20230612,175000,1801157550,16100,16100,16100,16100,0
|
|
20230612,174900,1801157550,16100,16100,16100,16100,0
|
|
20230612,174800,1801157550,16100,16100,16100,16100,0
|
|
20230612,174700,1801157550,16100,16100,16100,16100,0
|
|
20230612,174600,1801157550,16100,16100,16100,16100,0
|
|
20230612,174500,1801157550,16100,16100,16100,16100,0
|
|
20230612,174400,1801157550,16100,16100,16100,16100,0
|
|
20230612,174300,1801157550,16100,16100,16100,16100,0
|
|
20230612,174200,1801157550,16100,16100,16100,16100,0
|
|
20230612,174100,1801157550,16100,16100,16100,16100,0
|
|
20230612,174000,1801157550,16100,16100,16100,16100,0
|
|
20230612,173900,1801157550,16100,16100,16100,16100,0
|
|
20230612,173800,1801157550,16100,16100,16100,16100,0
|
|
20230612,173700,1801157550,16100,16100,16100,16100,0
|
|
20230612,173600,1801157550,16100,16100,16100,16100,0
|
|
20230612,173500,1801157550,16100,16100,16100,16100,0
|
|
20230612,173400,1801157550,16100,16100,16100,16100,0
|
|
20230612,173300,1801157550,16100,16100,16100,16100,0
|
|
20230612,173200,1801157550,16100,16100,16100,16100,0
|
|
20230612,173100,1801157550,16100,16100,16100,16100,0
|
|
20230612,173000,1801157550,16100,16100,16100,16100,1330
|
|
20230612,172900,1801157550,16100,16100,16100,16100,0
|
|
20230612,172800,1801157550,16100,16100,16100,16100,0
|
|
20230612,172700,1801157550,16100,16100,16100,16100,0
|
|
20230612,172600,1801157550,16100,16100,16100,16100,0
|
|
20230612,172500,1801157550,16100,16100,16100,16100,0
|
|
20230612,172400,1801157550,16100,16100,16100,16100,0
|
|
20230612,172300,1801157550,16100,16100,16100,16100,0
|
|
20230612,172200,1801157550,16100,16100,16100,16100,0
|
|
20230612,172100,1801157550,16100,16100,16100,16100,0
|
|
20230612,172000,1801157550,16100,16100,16100,16100,0
|
|
20230612,171900,1801157550,16100,16100,16100,16100,0
|
|
20230612,171800,1801157550,16100,16100,16100,16100,0
|
|
20230612,171700,1801157550,16100,16100,16100,16100,0
|
|
20230612,171600,1801157550,16100,16100,16100,16100,0
|
|
20230612,171500,1801157550,16100,16100,16100,16100,0
|
|
20230612,171400,1801157550,16100,16100,16100,16100,0
|
|
20230612,171300,1801157550,16100,16100,16100,16100,0
|
|
20230612,171200,1801157550,16100,16100,16100,16100,0
|
|
20230612,171100,1801157550,16100,16100,16100,16100,0
|
|
20230612,171000,1801157550,16100,16100,16100,16100,0
|
|
20230612,170900,1801157550,16100,16100,16100,16100,0
|
|
20230612,170800,1801157550,16100,16100,16100,16100,0
|
|
20230612,170700,1801157550,16100,16100,16100,16100,0
|
|
20230612,170600,1801157550,16100,16100,16100,16100,0
|
|
20230612,170500,1801157550,16100,16100,16100,16100,0
|
|
20230612,170400,1801157550,16100,16100,16100,16100,0
|
|
20230612,170300,1801157550,16100,16100,16100,16100,0
|
|
20230612,170200,1801157550,16100,16100,16100,16100,0
|
|
20230612,170100,1801157550,16100,16100,16100,16100,0
|
|
20230612,170000,1801157550,16100,16100,16100,16100,1330
|
|
20230612,165900,1801157550,16100,16100,16100,16100,0
|
|
20230612,165800,1801157550,16100,16100,16100,16100,0
|
|
20230612,165700,1801157550,16100,16100,16100,16100,0
|
|
20230612,165600,1801157550,16100,16100,16100,16100,0
|
|
20230612,165500,1801157550,16100,16100,16100,16100,0
|
|
20230612,165400,1801157550,16100,16100,16100,16100,0
|
|
20230612,165300,1801157550,16100,16100,16100,16100,0
|
|
20230612,165200,1801157550,16100,16100,16100,16100,0
|
|
20230612,165100,1801157550,16100,16100,16100,16100,0
|
|
20230612,165000,1801157550,16100,16100,16100,16100,0
|
|
20230612,164900,1801157550,16100,16100,16100,16100,0
|
|
20230612,164800,1801157550,16100,16100,16100,16100,0
|
|
20230612,164700,1801157550,16100,16100,16100,16100,0
|
|
20230612,164600,1801157550,16100,16100,16100,16100,0
|
|
20230612,164500,1801157550,16100,16100,16100,16100,0
|
|
20230612,164400,1801157550,16100,16100,16100,16100,0
|
|
20230612,164300,1801157550,16100,16100,16100,16100,0
|
|
20230612,164200,1801157550,16100,16100,16100,16100,0
|
|
20230612,164100,1801157550,16100,16100,16100,16100,0
|
|
20230612,164000,1801157550,16100,16100,16100,16100,0
|
|
20230612,163900,1801157550,16100,16100,16100,16100,0
|
|
20230612,163800,1801157550,16100,16100,16100,16100,0
|
|
20230612,163700,1801157550,16100,16100,16100,16100,0
|
|
20230612,163600,1801157550,16100,16100,16100,16100,0
|
|
20230612,163500,1801157550,16100,16100,16100,16100,0
|
|
20230612,163400,1801157550,16100,16100,16100,16100,0
|
|
20230612,163300,1801157550,16100,16100,16100,16100,0
|
|
20230612,163200,1801157550,16100,16100,16100,16100,0
|
|
20230612,163100,1801157550,16100,16100,16100,16100,0
|
|
20230612,163000,1801157550,16100,16100,16100,16100,1330
|
|
20230612,162900,1801157550,16100,16100,16100,16100,0
|
|
20230612,162800,1801157550,16100,16100,16100,16100,0
|
|
20230612,162700,1801157550,16100,16100,16100,16100,0
|
|
20230612,162600,1801157550,16100,16100,16100,16100,0
|
|
20230612,162500,1801157550,16100,16100,16100,16100,0
|
|
20230612,162400,1801157550,16100,16100,16100,16100,0
|
|
20230612,162300,1801157550,16100,16100,16100,16100,0
|
|
20230612,162200,1801157550,16100,16100,16100,16100,0
|
|
20230612,162100,1801157550,16100,16100,16100,16100,0
|
|
20230612,162000,1801157550,16100,16100,16100,16100,0
|
|
20230612,161900,1801157550,16100,16100,16100,16100,0
|
|
20230612,161800,1801157550,16100,16100,16100,16100,0
|
|
20230612,161700,1801157550,16100,16100,16100,16100,0
|
|
20230612,161600,1801157550,16100,16100,16100,16100,0
|
|
20230612,161500,1801157550,16100,16100,16100,16100,0
|
|
20230612,161400,1801157550,16100,16100,16100,16100,0
|
|
20230612,161300,1801157550,16100,16100,16100,16100,0
|
|
20230612,161200,1801157550,16100,16100,16100,16100,0
|
|
20230612,161100,1801157550,16100,16100,16100,16100,0
|
|
20230612,161000,1801157550,16100,16100,16100,16100,0
|
|
20230612,160900,1801157550,16100,16100,16100,16100,0
|
|
20230612,160800,1801157550,16100,16100,16100,16100,0
|
|
20230612,160700,1801157550,16100,16100,16100,16100,0
|
|
20230612,160600,1801157550,16100,16100,16100,16100,0
|
|
20230612,160500,1801157550,16100,16100,16100,16100,0
|
|
20230612,160400,1801157550,16100,16100,16100,16100,0
|
|
20230612,160300,1801157550,16100,16100,16100,16100,0
|
|
20230612,160200,1801157550,16100,16100,16100,16100,0
|
|
20230612,160100,1801157550,16100,16100,16100,16100,0
|
|
20230612,160000,1801157550,16100,16100,16100,16100,1330
|
|
20230612,155900,1801157550,16100,16100,16100,16100,0
|
|
20230612,155800,1801157550,16100,16100,16100,16100,0
|
|
20230612,155700,1801157550,16100,16100,16100,16100,0
|
|
20230612,155600,1801157550,16100,16100,16100,16100,0
|
|
20230612,155500,1801157550,16100,16100,16100,16100,0
|
|
20230612,155400,1801157550,16100,16100,16100,16100,0
|
|
20230612,155300,1801157550,16100,16100,16100,16100,0
|
|
20230612,155200,1801157550,16100,16100,16100,16100,0
|
|
20230612,155100,1801157550,16100,16100,16100,16100,0
|
|
20230612,155000,1801157550,16100,16100,16100,16100,0
|
|
20230612,154900,1801157550,16100,16100,16100,16100,0
|
|
20230612,154800,1801157550,16100,16100,16100,16100,0
|
|
20230612,154700,1801157550,16100,16100,16100,16100,0
|
|
20230612,154600,1801157550,16100,16100,16100,16100,0
|
|
20230612,154500,1801157550,16100,16100,16100,16100,0
|
|
20230612,154400,1801157550,16100,16100,16100,16100,0
|
|
20230612,154300,1801157550,16100,16100,16100,16100,0
|
|
20230612,154200,1801157550,16100,16100,16100,16100,0
|
|
20230612,154100,1801157550,16100,16100,16100,16100,0
|
|
20230612,154000,1801157550,16100,16100,16100,16100,0
|
|
20230612,153900,1801157550,16100,16100,16100,16100,0
|
|
20230612,153800,1801157550,16100,16100,16100,16100,0
|
|
20230612,153700,1801157550,16100,16100,16100,16100,0
|
|
20230612,153600,1801157550,16100,16100,16100,16100,0
|
|
20230612,153500,1801157550,16100,16100,16100,16100,0
|
|
20230612,153400,1801157550,16100,16100,16100,16100,0
|
|
20230612,153300,1801157550,16100,16100,16100,16100,0
|
|
20230612,153200,1801157550,16100,16100,16100,16100,0
|
|
20230612,153100,1801157550,16100,16100,16100,16100,0
|
|
20230612,153000,1801157550,16100,16100,16100,16100,2660
|
|
20230612,152900,1779744550,16150,16150,16150,16150,0
|
|
20230612,152800,1779744550,16150,16150,16150,16150,0
|
|
20230612,152700,1779744550,16150,16150,16150,16150,0
|
|
20230612,152600,1779744550,16150,16150,16150,16150,0
|
|
20230612,152500,1779744550,16150,16150,16150,16150,0
|
|
20230612,152400,1779744550,16150,16150,16150,16150,0
|
|
20230612,152300,1779744550,16150,16150,16150,16150,0
|
|
20230612,152200,1779744550,16150,16150,16150,16150,0
|
|
20230612,152100,1779744550,16150,16150,16150,16150,0
|
|
20230612,152000,1779744550,16150,16150,16150,16150,0
|
|
20230612,151900,1779744550,16150,16170,16170,16120,201
|
|
20230612,151800,1776503750,16170,16170,16170,16170,311
|
|
20230612,151700,1771474880,16170,16170,16170,16120,524
|
|
20230612,151600,1763009070,16170,16120,16170,16120,861
|
|
20230612,151500,1749107100,16130,16100,16130,16100,1177
|
|
20230612,151400,1730132950,16110,16090,16110,16090,1576
|
|
20230612,151300,1704765590,16100,16080,16100,16080,186
|
|
20230612,151200,1701772600,16070,16070,16080,16070,395
|
|
20230612,151100,1695424910,16070,16060,16080,16060,4516
|
|
20230612,151000,1622847650,16070,16070,16070,16070,1
|
|
20230612,150900,1622831580,16060,15970,16060,15920,155
|
|
20230612,150800,1620349930,16070,15990,16070,15990,466
|
|
20230612,150700,1612882300,16000,16000,16000,16000,0
|
|
20230612,150600,1612882300,16000,15910,16000,15900,265
|
|
20230612,150500,1608668060,15900,15900,15900,15900,13
|
|
20230612,150400,1608461360,15900,15940,15940,15900,1591
|
|
20230612,150300,1583120750,15940,16010,16010,15940,2204
|
|
20230612,150200,1547904490,16100,16100,16100,16100,0
|
|
20230612,150100,1547904490,16100,16090,16100,16090,101
|
|
20230612,150000,1546278570,16090,16090,16090,16090,0
|
|
20230612,145900,1546278570,16090,16080,16090,16080,200
|
|
20230612,145800,1543061750,16010,16010,16010,16010,1
|
|
20230612,145700,1543045740,16010,16080,16090,16010,153
|
|
20230612,145600,1540594270,16090,16090,16090,16090,0
|
|
20230612,145500,1540594270,16090,16090,16090,16090,19
|
|
20230612,145400,1540288560,16080,16080,16080,16080,0
|
|
20230612,145300,1540288560,16080,16080,16090,16080,11
|
|
20230612,145200,1540111670,16080,16010,16080,16010,15
|
|
20230612,145100,1539871170,16080,16010,16080,16010,182
|
|
20230612,145000,1536957280,16010,16050,16050,16010,819
|
|
20230612,144900,1523842750,16050,16060,16060,16050,2
|
|
20230612,144800,1523810640,16090,16090,16090,16080,9
|
|
20230612,144700,1523665840,16080,16070,16080,16070,36
|
|
20230612,144600,1523087260,16080,16050,16080,16030,70
|
|
20230612,144500,1521962930,16080,16060,16080,16050,124
|
|
20230612,144400,1519972690,16050,16080,16090,16050,115
|
|
20230612,144300,1518126440,16080,16080,16080,16080,0
|
|
20230612,144200,1518126440,16080,16080,16080,16080,3
|
|
20230612,144100,1518078200,16080,16080,16080,16080,65
|
|
20230612,144000,1517033000,16080,16080,16080,16080,13
|
|
20230612,143900,1516823960,16070,16070,16070,16070,0
|
|
20230612,143800,1516823960,16070,16070,16070,16070,50
|
|
20230612,143700,1516020460,16070,16070,16070,16070,26
|
|
20230612,143600,1515602640,16070,16070,16070,16070,37
|
|
20230612,143500,1515008050,16070,16070,16070,16070,22
|
|
20230612,143400,1514654510,16070,16050,16070,16050,49
|
|
20230612,143300,1513868040,16070,16070,16070,16070,1
|
|
20230612,143200,1513851970,16070,16060,16070,16060,141
|
|
20230612,143100,1511587090,16050,16050,16050,16050,192
|
|
20230612,143000,1508505490,16050,16050,16050,16050,1
|
|
20230612,142900,1508489440,16020,16000,16020,16000,521
|
|
20230612,142800,1500153030,16010,16010,16010,16010,0
|
|
20230612,142700,1500153030,16010,16010,16010,16010,0
|
|
20230612,142600,1500153030,16010,16000,16010,16000,95
|
|
20230612,142500,1498632180,15990,15990,15990,15990,0
|
|
20230612,142400,1498632180,15990,15990,15990,15990,522
|
|
20230612,142300,1490285400,15990,15990,15990,15990,0
|
|
20230612,142200,1490285400,15990,15990,15990,15990,0
|
|
20230612,142100,1490285400,15990,15990,15990,15990,0
|
|
20230612,142000,1490285400,15990,15990,15990,15990,0
|
|
20230612,141900,1490285400,15990,15990,15990,15990,9
|
|
20230612,141800,1490141490,15960,15960,15960,15960,0
|
|
20230612,141700,1490141490,15960,15960,15960,15960,0
|
|
20230612,141600,1490141490,15960,15960,15960,15960,22
|
|
20230612,141500,1489790370,15990,15990,15990,15990,1
|
|
20230612,141400,1489774380,15990,15990,15990,15990,0
|
|
20230612,141300,1489774380,15990,15990,15990,15990,20
|
|
20230612,141200,1489454580,15990,15990,15990,15990,0
|
|
20230612,141100,1489454580,15990,15990,15990,15990,2
|
|
20230612,141000,1489422600,15960,15960,15960,15960,0
|
|
20230612,140900,1489422600,15960,15960,15960,15960,4
|
|
20230612,140800,1489358760,15960,15960,15960,15960,0
|
|
20230612,140700,1489358760,15960,15960,15960,15960,0
|
|
20230612,140600,1489358760,15960,15960,15960,15960,32
|
|
20230612,140500,1488848040,15990,15990,15990,15990,0
|
|
20230612,140400,1488848040,15990,15990,15990,15990,0
|
|
20230612,140300,1488848040,15990,15950,15990,15950,25
|
|
20230612,140200,1488448940,15990,15950,15990,15950,16
|
|
20230612,140100,1488193620,15950,15990,15990,15950,244
|
|
20230612,140000,1484298610,15990,15990,15990,15990,2
|
|
20230612,135900,1484266630,16010,16010,16010,16010,1
|
|
20230612,135800,1484250620,16010,16010,16010,16010,0
|
|
20230612,135700,1484250620,16010,16010,16010,16010,0
|
|
20230612,135600,1484250620,16010,16010,16010,16010,1
|
|
20230612,135500,1484234610,15980,15980,15980,15980,0
|
|
20230612,135400,1484234610,15980,15980,15980,15980,0
|
|
20230612,135300,1484234610,15980,15960,15990,15950,78
|
|
20230612,135200,1482989910,16000,16000,16000,16000,76
|
|
20230612,135100,1481773910,16000,16060,16060,16000,51
|
|
20230612,135000,1480957850,16060,16050,16060,16050,5
|
|
20230612,134900,1480877590,16060,15970,16060,15970,12
|
|
20230612,134800,1480685770,15970,15970,15970,15970,103
|
|
20230612,134700,1479040860,15970,15970,15970,15950,28
|
|
20230612,134600,1478593790,15960,16050,16050,15960,110
|
|
20230612,134500,1476832000,16050,16070,16070,16050,1373
|
|
20230612,134400,1454771710,16070,16070,16070,16070,0
|
|
20230612,134300,1454771710,16070,16070,16070,16070,4
|
|
20230612,134200,1454707430,16070,16070,16070,16070,4
|
|
20230612,134100,1454643150,16070,16090,16090,16070,118
|
|
20230612,134000,1452746010,16100,16100,16100,16100,3
|
|
20230612,133900,1452697710,16120,16120,16120,16120,0
|
|
20230612,133800,1452697710,16120,16100,16120,16100,2
|
|
20230612,133700,1452665490,16100,16100,16100,16100,0
|
|
20230612,133600,1452665490,16100,16120,16120,16100,52
|
|
20230612,133500,1451828260,16120,16120,16120,16120,2
|
|
20230612,133400,1451796020,16120,16120,16120,16120,31
|
|
20230612,133300,1451296300,16110,16110,16110,16110,0
|
|
20230612,133200,1451296300,16110,16120,16120,16110,14
|
|
20230612,133100,1451070630,16120,16120,16120,16120,12
|
|
20230612,133000,1450877190,16120,16120,16120,16120,0
|
|
20230612,132900,1450877190,16120,16120,16120,16120,0
|
|
20230612,132800,1450877190,16120,16120,16120,16120,1
|
|
20230612,132700,1450861070,16130,16120,16130,16120,61
|
|
20230612,132600,1449877430,16120,16120,16120,16120,1
|
|
20230612,132500,1449861310,16100,16100,16100,16100,30
|
|
20230612,132400,1449378310,16100,16100,16100,16100,0
|
|
20230612,132300,1449378310,16100,16100,16100,16100,303
|
|
20230612,132200,1444500010,16110,16110,16110,16110,21
|
|
20230612,132100,1444161700,16100,16110,16110,16100,71
|
|
20230612,132000,1443017990,16130,16120,16130,16120,340
|
|
20230612,131900,1437535330,16120,16120,16120,16120,94
|
|
20230612,131800,1436020050,16120,16090,16120,16090,283
|
|
20230612,131700,1431463140,16090,16090,16090,16090,7
|
|
20230612,131600,1431350510,16090,16090,16090,16090,0
|
|
20230612,131500,1431350510,16090,16090,16090,16090,23
|
|
20230612,131400,1430980440,16090,16090,16090,16090,0
|
|
20230612,131300,1430980440,16090,16090,16090,16090,2
|
|
20230612,131200,1430948260,16090,16090,16090,16090,2
|
|
20230612,131100,1430916080,16090,16090,16090,16090,2
|
|
20230612,131000,1430883900,16080,16080,16080,16080,68
|
|
20230612,130900,1429790460,16080,16080,16080,16080,0
|
|
20230612,130800,1429790460,16080,16080,16080,16080,20
|
|
20230612,130700,1429468860,16080,16080,16080,16080,0
|
|
20230612,130600,1429468860,16080,16080,16080,16080,65
|
|
20230612,130500,1428423660,16090,16090,16090,16090,65
|
|
20230612,130400,1427377810,16090,16090,16090,16090,0
|
|
20230612,130300,1427377810,16090,16090,16090,16090,5
|
|
20230612,130200,1427297360,16090,16090,16090,16090,43
|
|
20230612,130100,1426605490,16090,16090,16090,16090,0
|
|
20230612,130000,1426605490,16090,16070,16090,16070,37
|
|
20230612,125900,1426010180,16080,16080,16080,16080,26
|
|
20230612,125800,1425592100,16080,16090,16090,16080,20
|
|
20230612,125700,1425270490,16090,16090,16090,16090,1
|
|
20230612,125600,1425254400,16090,16090,16090,16090,10
|
|
20230612,125500,1425093500,16090,16090,16090,16090,52
|
|
20230612,125400,1424256820,16080,16090,16090,16080,384
|
|
20230612,125300,1418080100,16080,16090,16090,16080,227
|
|
20230612,125200,1414429880,16090,16090,16090,16090,5
|
|
20230612,125100,1414349430,16090,16120,16120,16090,22
|
|
20230612,125000,1413995390,16120,16120,16120,16120,2
|
|
20230612,124900,1413963150,16120,16120,16120,16120,0
|
|
20230612,124800,1413963150,16120,16120,16120,16120,0
|
|
20230612,124700,1413963150,16120,16120,16120,16120,100
|
|
20230612,124600,1412351150,16080,16090,16090,16070,1013
|
|
20230612,124500,1396070630,16120,16080,16120,16080,478
|
|
20230612,124400,1388384270,16080,16080,16080,16080,1
|
|
20230612,124300,1388368190,16080,16080,16080,16080,139
|
|
20230612,124200,1386133070,16080,16080,16080,16080,60
|
|
20230612,124100,1385168270,16110,16110,16110,16110,152
|
|
20230612,124000,1382719550,16110,16110,16110,16110,10
|
|
20230612,123900,1382558450,16110,16110,16110,16110,0
|
|
20230612,123800,1382558450,16110,16120,16120,16110,11
|
|
20230612,123700,1382381200,16110,16110,16110,16110,4
|
|
20230612,123600,1382316760,16090,16110,16120,16090,320
|
|
20230612,123500,1377163600,16120,16120,16120,16120,0
|
|
20230612,123400,1377163600,16120,16120,16120,16120,117
|
|
20230612,123300,1375277560,16120,16120,16120,16120,0
|
|
20230612,123200,1375277560,16120,16120,16120,16120,0
|
|
20230612,123100,1375277560,16120,16140,16140,16120,236
|
|
20230612,123000,1371470810,16150,16150,16150,16150,0
|
|
20230612,122900,1371470810,16150,16150,16150,16150,19
|
|
20230612,122800,1371163960,16150,16150,16150,16150,0
|
|
20230612,122700,1371163960,16150,16150,16150,16150,38
|
|
20230612,122600,1370550260,16150,16150,16150,16150,25
|
|
20230612,122500,1370146510,16150,16150,16150,16150,1
|
|
20230612,122400,1370130360,16150,16160,16160,16150,68
|
|
20230612,122300,1369031630,16180,16180,16180,16180,298
|
|
20230612,122200,1364209990,16180,16180,16180,16180,0
|
|
20230612,122100,1364209990,16180,16180,16180,16170,111
|
|
20230612,122000,1362414610,16180,16180,16180,16180,18
|
|
20230612,121900,1362123370,16190,16190,16190,16190,1
|
|
20230612,121800,1362107180,16130,16130,16130,16130,0
|
|
20230612,121700,1362107180,16130,16080,16190,16080,703
|
|
20230612,121600,1350782090,16070,16110,16110,16070,175
|
|
20230612,121500,1347966940,16110,16120,16120,16110,96
|
|
20230612,121400,1346419870,16120,16130,16130,16120,33
|
|
20230612,121300,1345887840,16130,16150,16150,16130,204
|
|
20230612,121200,1342595430,16150,16170,16170,16150,103
|
|
20230612,121100,1340930710,16170,16170,16170,16170,58
|
|
20230612,121000,1339992850,16170,16180,16180,16170,13
|
|
20230612,120900,1339782630,16170,16180,16180,16170,13
|
|
20230612,120800,1339572390,16210,16200,16220,16170,541
|
|
20230612,120700,1330811820,16200,16200,16210,16200,921
|
|
20230612,120600,1315890550,16210,16190,16210,16190,314
|
|
20230612,120500,1310803890,16190,16190,16200,16190,4294
|
|
20230612,120400,1241245850,16190,16190,16200,16190,1573
|
|
20230612,120300,1215778830,16190,16160,16190,16130,539
|
|
20230612,120200,1207067170,16160,16070,16160,16060,1692
|
|
20230612,120100,1179820800,16070,16070,16070,16050,222
|
|
20230612,120000,1176256440,16050,16080,16080,16050,68
|
|
20230612,115900,1175163900,16080,16050,16080,16050,43
|
|
20230612,115800,1174473390,16050,16000,16060,16000,1870
|
|
20230612,115700,1144501410,16000,15990,16000,15990,3913
|
|
20230612,115600,1081902630,15980,15980,15980,15980,425
|
|
20230612,115500,1075111130,15860,15860,15860,15860,1
|
|
20230612,115400,1075095270,15820,15820,15820,15820,0
|
|
20230612,115300,1075095270,15820,15980,15980,15820,579
|
|
20230612,115200,1065895760,15980,15960,15980,15960,500
|
|
20230612,115100,1057909630,15950,15930,15950,15930,310
|
|
20230612,115000,1052966870,15930,15930,15930,15930,2
|
|
20230612,114900,1052935010,15930,15930,15930,15930,1
|
|
20230612,114800,1052919080,15930,15930,15930,15930,8
|
|
20230612,114700,1052791640,15940,15940,15940,15940,60
|
|
20230612,114600,1051835240,15940,15940,15940,15940,1
|
|
20230612,114500,1051819300,15930,15890,15930,15890,716
|
|
20230612,114400,1040424280,15900,15900,15900,15900,0
|
|
20230612,114300,1040424280,15900,15900,15900,15900,0
|
|
20230612,114200,1040424280,15900,15900,15900,15900,1
|
|
20230612,114100,1040408380,15900,15880,15900,15880,198
|
|
20230612,114000,1037261610,15860,15860,15860,15860,11
|
|
20230612,113900,1037087150,15860,15820,15860,15820,175
|
|
20230612,113800,1034313800,15820,15820,15820,15820,0
|
|
20230612,113700,1034313800,15820,15820,15820,15820,0
|
|
20230612,113600,1034313800,15820,15820,15820,15820,0
|
|
20230612,113500,1034313800,15820,15820,15820,15820,1
|
|
20230612,113400,1034297980,15820,15820,15820,15820,0
|
|
20230612,113300,1034297980,15820,15820,15820,15820,1
|
|
20230612,113200,1034282160,15840,15840,15840,15840,0
|
|
20230612,113100,1034282160,15840,15840,15840,15840,10
|
|
20230612,113000,1034123760,15820,15820,15820,15820,100
|
|
20230612,112900,1032541760,15830,15830,15830,15830,4
|
|
20230612,112800,1032478440,15820,15820,15820,15820,0
|
|
20230612,112700,1032478440,15820,15820,15820,15820,0
|
|
20230612,112600,1032478440,15820,15820,15820,15820,4
|
|
20230612,112500,1032415160,15820,15820,15820,15820,0
|
|
20230612,112400,1032415160,15820,15820,15820,15820,180
|
|
20230612,112300,1029567560,15820,15820,15820,15820,0
|
|
20230612,112200,1029567560,15820,15820,15820,15820,23
|
|
20230612,112100,1029203700,15820,15820,15820,15820,20
|
|
20230612,112000,1028887300,15820,15820,15820,15820,8
|
|
20230612,111900,1028760740,15850,15850,15850,15850,0
|
|
20230612,111800,1028760740,15850,15850,15850,15850,0
|
|
20230612,111700,1028760740,15850,15850,15850,15850,0
|
|
20230612,111600,1028760740,15850,15860,15860,15850,11
|
|
20230612,111500,1028586290,15860,15860,15860,15860,70
|
|
20230612,111400,1027476090,15860,15860,15860,15860,0
|
|
20230612,111300,1027476090,15860,15850,15860,15850,67
|
|
20230612,111200,1026413500,15820,15810,15820,15810,77
|
|
20230612,111100,1025195540,15750,15750,15750,15740,91
|
|
20230612,111000,1023762330,15750,15780,15780,15750,413
|
|
20230612,110900,1017253080,15850,15850,15850,15850,0
|
|
20230612,110800,1017253080,15850,15850,15850,15850,1
|
|
20230612,110700,1017237230,15860,15860,15860,15860,0
|
|
20230612,110600,1017237230,15860,15860,15860,15860,2
|
|
20230612,110500,1017205510,15860,15860,15860,15780,13
|
|
20230612,110400,1016999730,15780,15870,15870,15780,22
|
|
20230612,110300,1016650770,15880,15780,15880,15780,58
|
|
20230612,110200,1015733840,15750,15820,15820,15750,612
|
|
20230612,110100,1006077820,15820,15820,15820,15820,11
|
|
20230612,110000,1005903800,15820,15820,15820,15820,31
|
|
20230612,105900,1005413380,15820,15850,15850,15820,67
|
|
20230612,105800,1004352200,15850,15850,15850,15850,0
|
|
20230612,105700,1004352200,15850,15850,15850,15850,0
|
|
20230612,105600,1004352200,15850,15850,15850,15850,1
|
|
20230612,105500,1004336350,15850,15850,15850,15850,3
|
|
20230612,105400,1004288800,15850,15870,15870,15850,34
|
|
20230612,105300,1003749560,15880,15890,15890,15880,3
|
|
20230612,105200,1003701900,15880,15880,15880,15880,6
|
|
20230612,105100,1003606620,15890,15800,15890,15770,104
|
|
20230612,105000,1001963390,15890,15890,15890,15890,3
|
|
20230612,104900,1001915720,15890,15880,15890,15800,224
|
|
20230612,104800,998375460,15880,15800,15880,15800,760
|
|
20230612,104700,986308930,15780,15780,15780,15780,2
|
|
20230612,104600,986277370,15750,15780,15780,15750,321
|
|
20230612,104500,981221320,15880,15880,15880,15880,0
|
|
20230612,104400,981221320,15880,15880,15880,15880,0
|
|
20230612,104300,981221320,15880,15880,15880,15880,0
|
|
20230612,104200,981221320,15880,15880,15880,15880,0
|
|
20230612,104100,981221320,15880,15880,15880,15880,0
|
|
20230612,104000,981221320,15880,15880,15880,15880,0
|
|
20230612,103900,981221320,15880,15880,15880,15880,6
|
|
20230612,103800,981126040,15880,15880,15880,15880,11
|
|
20230612,103700,980951360,15880,15880,15880,15880,1
|
|
20230612,103600,980935480,15750,15770,15860,15750,169
|
|
20230612,103500,978268140,15760,15760,15760,15760,0
|
|
20230612,103400,978268140,15760,15810,15810,15760,18
|
|
20230612,103300,977984060,15730,15730,15730,15730,0
|
|
20230612,103200,977984060,15730,15860,15860,15730,1560
|
|
20230612,103100,953334550,15860,15860,15860,15860,1001
|
|
20230612,103000,937458690,15860,15930,15930,15850,2193
|
|
20230612,102900,902598810,15930,15930,15930,15930,3
|
|
20230612,102800,902551020,15930,15930,15930,15930,0
|
|
20230612,102700,902551020,15930,15880,15930,15880,10
|
|
20230612,102600,902392010,15870,15870,15870,15860,190
|
|
20230612,102500,899377010,15860,15880,15880,15860,223
|
|
20230612,102400,895836770,15860,15940,15940,15860,378
|
|
20230612,102300,889827820,15940,15990,15990,15940,263
|
|
20230612,102200,885634390,15990,15990,15990,15990,32
|
|
20230612,102100,885122710,16000,15960,16000,15960,1044
|
|
20230612,102000,868427210,15960,15950,15960,15940,41
|
|
20230612,101900,867773270,15950,15960,15960,15950,50
|
|
20230612,101800,866975440,15970,15980,15980,15970,47
|
|
20230612,101700,866224660,16000,15990,16000,15990,1287
|
|
20230612,101600,845641430,16000,15990,16000,15990,1235
|
|
20230612,101500,825889010,15970,15900,15990,15900,3473
|
|
20230612,101400,770494230,15900,15930,15930,15900,1270
|
|
20230612,101300,750272730,15930,15910,15930,15910,1184
|
|
20230612,101200,731425330,15910,15910,15910,15910,345
|
|
20230612,101100,725936380,15910,15900,15910,15900,153
|
|
20230612,101000,723502510,15910,15880,15910,15860,1283
|
|
20230612,100900,703106110,15880,15880,15890,15880,702
|
|
20230612,100800,691951730,15880,15860,15880,15860,726
|
|
20230612,100700,680428010,15860,15850,15860,15850,277
|
|
20230612,100600,676037160,15860,15860,15860,15860,60
|
|
20230612,100500,675085560,15870,15870,15870,15870,15
|
|
20230612,100400,674847510,15870,15870,15870,15870,7
|
|
20230612,100300,674736420,15880,15860,15880,15860,146
|
|
20230612,100200,672419370,15870,15850,15870,15850,148
|
|
20230612,100100,670072380,15850,15800,15850,15800,991
|
|
20230612,100000,654379820,15810,15800,15810,15800,863
|
|
20230612,095900,640743390,15790,15770,15790,15770,1074
|
|
20230612,095800,623795940,15770,15700,15770,15700,1271
|
|
20230612,095700,603778130,15700,15700,15700,15700,0
|
|
20230612,095600,603778130,15700,15700,15700,15700,17
|
|
20230612,095500,603511230,15700,15700,15700,15700,140
|
|
20230612,095400,601313230,15750,15750,15750,15750,26
|
|
20230612,095300,600903730,15690,15690,15690,15690,200
|
|
20230612,095200,597765730,15750,15740,15750,15740,2
|
|
20230612,095100,597734240,15750,15750,15750,15750,0
|
|
20230612,095000,597734240,15750,15750,15750,15750,3
|
|
20230612,094900,597686990,15750,15740,15750,15740,6
|
|
20230612,094800,597592540,15740,15740,15750,15740,328
|
|
20230612,094700,592429570,15750,15750,15750,15740,467
|
|
20230612,094600,585074340,15760,15760,15760,15760,0
|
|
20230612,094500,585074340,15760,15760,15760,15760,0
|
|
20230612,094400,585074340,15760,15760,15760,15760,0
|
|
20230612,094300,585074340,15760,15760,15760,15760,0
|
|
20230612,094200,585074340,15760,15760,15760,15760,0
|
|
20230612,094100,585074340,15760,15670,15760,15660,359
|
|
20230612,094000,579438140,15760,15760,15760,15760,0
|
|
20230612,093900,579438140,15760,15780,15780,15760,918
|
|
20230612,093800,564966630,15780,15780,15780,15780,50
|
|
20230612,093700,564177630,15770,15780,15780,15770,111
|
|
20230612,093600,562426850,15770,15770,15770,15770,72
|
|
20230612,093500,561291410,15770,15770,15770,15770,10
|
|
20230612,093400,561133710,15770,15770,15770,15770,2
|
|
20230612,093300,561102170,15760,15760,15760,15760,65
|
|
20230612,093200,560077770,15760,15760,15760,15760,9
|
|
20230612,093100,559935930,15760,15760,15770,15760,52
|
|
20230612,093000,559116210,15760,15670,15760,15640,106
|
|
20230612,092900,557454310,15640,15640,15640,15640,202
|
|
20230612,092800,554295030,15580,15580,15580,15580,403
|
|
20230612,092700,548016290,15580,15620,15620,15580,279
|
|
20230612,092600,543665290,15620,15640,15640,15620,200
|
|
20230612,092500,540539620,15630,15620,15630,15620,929
|
|
20230612,092400,526028290,15610,15610,15610,15610,81
|
|
20230612,092300,524763880,15600,15620,15620,15600,1064
|
|
20230612,092200,508165100,15600,15760,15760,15600,330
|
|
20230612,092100,502984840,15760,15770,15770,15720,2717
|
|
20230612,092000,460182340,15770,15780,15780,15770,24
|
|
20230612,091900,459803690,15790,15790,15790,15790,0
|
|
20230612,091800,459803690,15790,15770,15790,15770,421
|
|
20230612,091700,453158200,15760,15750,15760,15750,114
|
|
20230612,091600,451361700,15750,15750,15750,15750,41
|
|
20230612,091500,450715950,15740,15750,15750,15730,1937
|
|
20230612,091400,420218110,15760,15760,15760,15750,213
|
|
20230612,091300,416861780,15760,15750,15790,15750,1433
|
|
20230612,091200,394285040,15750,15850,15850,15750,3484
|
|
20230612,091100,339195050,15840,15840,15840,15840,344
|
|
20230612,091000,333746090,15880,15890,15890,15840,507
|
|
20230612,090900,325697270,15890,15880,15890,15880,103
|
|
20230612,090800,324060940,15880,15890,15890,15880,11
|
|
20230612,090700,323886210,15890,15900,15900,15820,618
|
|
20230612,090600,314079750,15820,15970,15980,15800,4692
|
|
20230612,090500,239540780,15950,15890,15950,15870,3916
|
|
20230612,090400,177228020,15900,15820,15920,15820,3042
|
|
20230612,090300,128850520,15900,15760,15920,15760,1759
|
|
20230612,090200,100941330,15750,15850,15880,15700,2136
|
|
20230612,090100,67221650,15710,15650,15880,15650,3325
|
|
20230612,090000,14740430,15590,15540,15690,15540,947
|