682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,201900,1615382900,18300,18300,18300,18300,6471
|
|
20230616,201800,1615382900,18300,18300,18300,18300,0
|
|
20230616,201700,1615382900,18300,18300,18300,18300,0
|
|
20230616,201600,1615382900,18300,18300,18300,18300,0
|
|
20230616,201500,1615382900,18300,18300,18300,18300,0
|
|
20230616,201400,1615382900,18300,18300,18300,18300,0
|
|
20230616,201300,1615382900,18300,18300,18300,18300,0
|
|
20230616,201200,1615382900,18300,18300,18300,18300,0
|
|
20230616,201100,1615382900,18300,18300,18300,18300,0
|
|
20230616,201000,1615382900,18300,18300,18300,18300,0
|
|
20230616,200900,1615382900,18300,18300,18300,18300,0
|
|
20230616,200800,1615382900,18300,18300,18300,18300,0
|
|
20230616,200700,1615382900,18300,18300,18300,18300,0
|
|
20230616,200600,1615382900,18300,18300,18300,18300,0
|
|
20230616,200500,1615382900,18300,18300,18300,18300,0
|
|
20230616,200400,1615382900,18300,18300,18300,18300,0
|
|
20230616,200300,1615382900,18300,18300,18300,18300,0
|
|
20230616,200200,1615382900,18300,18300,18300,18300,0
|
|
20230616,200100,1615382900,18300,18300,18300,18300,0
|
|
20230616,200000,1615382900,18300,18300,18300,18300,0
|
|
20230616,195900,1615382900,18300,18300,18300,18300,0
|
|
20230616,195800,1615382900,18300,18300,18300,18300,0
|
|
20230616,195700,1615382900,18300,18300,18300,18300,0
|
|
20230616,195600,1615382900,18300,18300,18300,18300,0
|
|
20230616,195500,1615382900,18300,18300,18300,18300,0
|
|
20230616,195400,1615382900,18300,18300,18300,18300,0
|
|
20230616,195300,1615382900,18300,18300,18300,18300,0
|
|
20230616,195200,1615382900,18300,18300,18300,18300,0
|
|
20230616,195100,1615382900,18300,18300,18300,18300,0
|
|
20230616,195000,1615382900,18300,18300,18300,18300,0
|
|
20230616,194900,1615382900,18300,18300,18300,18300,6471
|
|
20230616,194800,1615382900,18300,18300,18300,18300,0
|
|
20230616,194700,1615382900,18300,18300,18300,18300,0
|
|
20230616,194600,1615382900,18300,18300,18300,18300,0
|
|
20230616,194500,1615382900,18300,18300,18300,18300,0
|
|
20230616,194400,1615382900,18300,18300,18300,18300,0
|
|
20230616,194300,1615382900,18300,18300,18300,18300,0
|
|
20230616,194200,1615382900,18300,18300,18300,18300,0
|
|
20230616,194100,1615382900,18300,18300,18300,18300,0
|
|
20230616,194000,1615382900,18300,18300,18300,18300,0
|
|
20230616,193900,1615382900,18300,18300,18300,18300,0
|
|
20230616,193800,1615382900,18300,18300,18300,18300,0
|
|
20230616,193700,1615382900,18300,18300,18300,18300,0
|
|
20230616,193600,1615382900,18300,18300,18300,18300,0
|
|
20230616,193500,1615382900,18300,18300,18300,18300,0
|
|
20230616,193400,1615382900,18300,18300,18300,18300,0
|
|
20230616,193300,1615382900,18300,18300,18300,18300,0
|
|
20230616,193200,1615382900,18300,18300,18300,18300,0
|
|
20230616,193100,1615382900,18300,18300,18300,18300,0
|
|
20230616,193000,1615382900,18300,18300,18300,18300,0
|
|
20230616,192900,1615382900,18300,18300,18300,18300,0
|
|
20230616,192800,1615382900,18300,18300,18300,18300,0
|
|
20230616,192700,1615382900,18300,18300,18300,18300,0
|
|
20230616,192600,1615382900,18300,18300,18300,18300,0
|
|
20230616,192500,1615382900,18300,18300,18300,18300,0
|
|
20230616,192400,1615382900,18300,18300,18300,18300,0
|
|
20230616,192300,1615382900,18300,18300,18300,18300,0
|
|
20230616,192200,1615382900,18300,18300,18300,18300,0
|
|
20230616,192100,1615382900,18300,18300,18300,18300,0
|
|
20230616,192000,1615382900,18300,18300,18300,18300,0
|
|
20230616,191900,1615382900,18300,18300,18300,18300,6471
|
|
20230616,191800,1615382900,18300,18300,18300,18300,0
|
|
20230616,191700,1615382900,18300,18300,18300,18300,0
|
|
20230616,191600,1615382900,18300,18300,18300,18300,0
|
|
20230616,191500,1615382900,18300,18300,18300,18300,0
|
|
20230616,191400,1615382900,18300,18300,18300,18300,0
|
|
20230616,191300,1615382900,18300,18300,18300,18300,0
|
|
20230616,191200,1615382900,18300,18300,18300,18300,0
|
|
20230616,191100,1615382900,18300,18300,18300,18300,0
|
|
20230616,191000,1615382900,18300,18300,18300,18300,0
|
|
20230616,190900,1615382900,18300,18300,18300,18300,0
|
|
20230616,190800,1615382900,18300,18300,18300,18300,0
|
|
20230616,190700,1615382900,18300,18300,18300,18300,0
|
|
20230616,190600,1615382900,18300,18300,18300,18300,0
|
|
20230616,190500,1615382900,18300,18300,18300,18300,0
|
|
20230616,190400,1615382900,18300,18300,18300,18300,0
|
|
20230616,190300,1615382900,18300,18300,18300,18300,0
|
|
20230616,190200,1615382900,18300,18300,18300,18300,0
|
|
20230616,190100,1615382900,18300,18300,18300,18300,0
|
|
20230616,190000,1615382900,18300,18300,18300,18300,0
|
|
20230616,185900,1615382900,18300,18300,18300,18300,0
|
|
20230616,185800,1615382900,18300,18300,18300,18300,0
|
|
20230616,185700,1615382900,18300,18300,18300,18300,0
|
|
20230616,185600,1615382900,18300,18300,18300,18300,0
|
|
20230616,185500,1615382900,18300,18300,18300,18300,0
|
|
20230616,185400,1615382900,18300,18300,18300,18300,0
|
|
20230616,185300,1615382900,18300,18300,18300,18300,0
|
|
20230616,185200,1615382900,18300,18300,18300,18300,0
|
|
20230616,185100,1615382900,18300,18300,18300,18300,0
|
|
20230616,185000,1615382900,18300,18300,18300,18300,0
|
|
20230616,184900,1615382900,18300,18300,18300,18300,6471
|
|
20230616,184800,1615382900,18300,18300,18300,18300,0
|
|
20230616,184700,1615382900,18300,18300,18300,18300,0
|
|
20230616,184600,1615382900,18300,18300,18300,18300,0
|
|
20230616,184500,1615382900,18300,18300,18300,18300,0
|
|
20230616,184400,1615382900,18300,18300,18300,18300,0
|
|
20230616,184300,1615382900,18300,18300,18300,18300,0
|
|
20230616,184200,1615382900,18300,18300,18300,18300,0
|
|
20230616,184100,1615382900,18300,18300,18300,18300,0
|
|
20230616,184000,1615382900,18300,18300,18300,18300,0
|
|
20230616,183900,1615382900,18300,18300,18300,18300,0
|
|
20230616,183800,1615382900,18300,18300,18300,18300,0
|
|
20230616,183700,1615382900,18300,18300,18300,18300,0
|
|
20230616,183600,1615382900,18300,18300,18300,18300,0
|
|
20230616,183500,1615382900,18300,18300,18300,18300,0
|
|
20230616,183400,1615382900,18300,18300,18300,18300,0
|
|
20230616,183300,1615382900,18300,18300,18300,18300,0
|
|
20230616,183200,1615382900,18300,18300,18300,18300,0
|
|
20230616,183100,1615382900,18300,18300,18300,18300,0
|
|
20230616,183000,1615382900,18300,18300,18300,18300,0
|
|
20230616,182900,1615382900,18300,18300,18300,18300,0
|
|
20230616,182800,1615382900,18300,18300,18300,18300,0
|
|
20230616,182700,1615382900,18300,18300,18300,18300,0
|
|
20230616,182600,1615382900,18300,18300,18300,18300,0
|
|
20230616,182500,1615382900,18300,18300,18300,18300,0
|
|
20230616,182400,1615382900,18300,18300,18300,18300,0
|
|
20230616,182300,1615382900,18300,18300,18300,18300,0
|
|
20230616,182200,1615382900,18300,18300,18300,18300,0
|
|
20230616,182100,1615382900,18300,18300,18300,18300,0
|
|
20230616,182000,1615382900,18300,18300,18300,18300,0
|
|
20230616,181900,1615382900,18300,18300,18300,18300,6471
|
|
20230616,181800,1615382900,18300,18300,18300,18300,0
|
|
20230616,181700,1615382900,18300,18300,18300,18300,0
|
|
20230616,181600,1615382900,18300,18300,18300,18300,0
|
|
20230616,181500,1615382900,18300,18300,18300,18300,0
|
|
20230616,181400,1615382900,18300,18300,18300,18300,0
|
|
20230616,181300,1615382900,18300,18300,18300,18300,0
|
|
20230616,181200,1615382900,18300,18300,18300,18300,0
|
|
20230616,181100,1615382900,18300,18300,18300,18300,0
|
|
20230616,181000,1615382900,18300,18300,18300,18300,0
|
|
20230616,180900,1615382900,18300,18300,18300,18300,0
|
|
20230616,180800,1615382900,18300,18300,18300,18300,0
|
|
20230616,180700,1615382900,18300,18300,18300,18300,0
|
|
20230616,180600,1615382900,18300,18300,18300,18300,0
|
|
20230616,180500,1615382900,18300,18300,18300,18300,0
|
|
20230616,180400,1615382900,18300,18300,18300,18300,0
|
|
20230616,180300,1615382900,18300,18300,18300,18300,0
|
|
20230616,180200,1615382900,18300,18300,18300,18300,0
|
|
20230616,180100,1615382900,18300,18300,18300,18300,0
|
|
20230616,180000,1615382900,18300,18300,18300,18300,0
|
|
20230616,175900,1615382900,18300,18300,18300,18300,0
|
|
20230616,175800,1615382900,18300,18300,18300,18300,0
|
|
20230616,175700,1615382900,18300,18300,18300,18300,0
|
|
20230616,175600,1615382900,18300,18300,18300,18300,0
|
|
20230616,175500,1615382900,18300,18300,18300,18300,0
|
|
20230616,175400,1615382900,18300,18300,18300,18300,0
|
|
20230616,175300,1615382900,18300,18300,18300,18300,0
|
|
20230616,175200,1615382900,18300,18300,18300,18300,0
|
|
20230616,175100,1615382900,18300,18300,18300,18300,0
|
|
20230616,175000,1615382900,18300,18300,18300,18300,0
|
|
20230616,174900,1615382900,18300,18300,18300,18300,6471
|
|
20230616,174800,1615382900,18300,18300,18300,18300,0
|
|
20230616,174700,1615382900,18300,18300,18300,18300,0
|
|
20230616,174600,1615382900,18300,18300,18300,18300,0
|
|
20230616,174500,1615382900,18300,18300,18300,18300,0
|
|
20230616,174400,1615382900,18300,18300,18300,18300,0
|
|
20230616,174300,1615382900,18300,18300,18300,18300,0
|
|
20230616,174200,1615382900,18300,18300,18300,18300,0
|
|
20230616,174100,1615382900,18300,18300,18300,18300,0
|
|
20230616,174000,1615382900,18300,18300,18300,18300,0
|
|
20230616,173900,1615382900,18300,18300,18300,18300,0
|
|
20230616,173800,1615382900,18300,18300,18300,18300,0
|
|
20230616,173700,1615382900,18300,18300,18300,18300,0
|
|
20230616,173600,1615382900,18300,18300,18300,18300,0
|
|
20230616,173500,1615382900,18300,18300,18300,18300,0
|
|
20230616,173400,1615382900,18300,18300,18300,18300,0
|
|
20230616,173300,1615382900,18300,18300,18300,18300,0
|
|
20230616,173200,1615382900,18300,18300,18300,18300,0
|
|
20230616,173100,1615382900,18300,18300,18300,18300,0
|
|
20230616,173000,1615382900,18300,18300,18300,18300,0
|
|
20230616,172900,1615382900,18300,18300,18300,18300,0
|
|
20230616,172800,1615382900,18300,18300,18300,18300,0
|
|
20230616,172700,1615382900,18300,18300,18300,18300,0
|
|
20230616,172600,1615382900,18300,18300,18300,18300,0
|
|
20230616,172500,1615382900,18300,18300,18300,18300,0
|
|
20230616,172400,1615382900,18300,18300,18300,18300,0
|
|
20230616,172300,1615382900,18300,18300,18300,18300,0
|
|
20230616,172200,1615382900,18300,18300,18300,18300,0
|
|
20230616,172100,1615382900,18300,18300,18300,18300,0
|
|
20230616,172000,1615382900,18300,18300,18300,18300,0
|
|
20230616,171900,1615382900,18300,18300,18300,18300,6471
|
|
20230616,171800,1615382900,18300,18300,18300,18300,0
|
|
20230616,171700,1615382900,18300,18300,18300,18300,0
|
|
20230616,171600,1615382900,18300,18300,18300,18300,0
|
|
20230616,171500,1615382900,18300,18300,18300,18300,0
|
|
20230616,171400,1615382900,18300,18300,18300,18300,0
|
|
20230616,171300,1615382900,18300,18300,18300,18300,0
|
|
20230616,171200,1615382900,18300,18300,18300,18300,0
|
|
20230616,171100,1615382900,18300,18300,18300,18300,0
|
|
20230616,171000,1615382900,18300,18300,18300,18300,0
|
|
20230616,170900,1615382900,18300,18300,18300,18300,0
|
|
20230616,170800,1615382900,18300,18300,18300,18300,0
|
|
20230616,170700,1615382900,18300,18300,18300,18300,0
|
|
20230616,170600,1615382900,18300,18300,18300,18300,0
|
|
20230616,170500,1615382900,18300,18300,18300,18300,0
|
|
20230616,170400,1615382900,18300,18300,18300,18300,0
|
|
20230616,170300,1615382900,18300,18300,18300,18300,0
|
|
20230616,170200,1615382900,18300,18300,18300,18300,0
|
|
20230616,170100,1615382900,18300,18300,18300,18300,0
|
|
20230616,170000,1615382900,18300,18300,18300,18300,0
|
|
20230616,165900,1615382900,18300,18300,18300,18300,0
|
|
20230616,165800,1615382900,18300,18300,18300,18300,0
|
|
20230616,165700,1615382900,18300,18300,18300,18300,0
|
|
20230616,165600,1615382900,18300,18300,18300,18300,0
|
|
20230616,165500,1615382900,18300,18300,18300,18300,0
|
|
20230616,165400,1615382900,18300,18300,18300,18300,0
|
|
20230616,165300,1615382900,18300,18300,18300,18300,0
|
|
20230616,165200,1615382900,18300,18300,18300,18300,0
|
|
20230616,165100,1615382900,18300,18300,18300,18300,0
|
|
20230616,165000,1615382900,18300,18300,18300,18300,0
|
|
20230616,164900,1615382900,18300,18300,18300,18300,6471
|
|
20230616,164800,1615382900,18300,18300,18300,18300,0
|
|
20230616,164700,1615382900,18300,18300,18300,18300,0
|
|
20230616,164600,1615382900,18300,18300,18300,18300,0
|
|
20230616,164500,1615382900,18300,18300,18300,18300,0
|
|
20230616,164400,1615382900,18300,18300,18300,18300,0
|
|
20230616,164300,1615382900,18300,18300,18300,18300,0
|
|
20230616,164200,1615382900,18300,18300,18300,18300,0
|
|
20230616,164100,1615382900,18300,18300,18300,18300,0
|
|
20230616,164000,1615382900,18300,18300,18300,18300,0
|
|
20230616,163900,1615382900,18300,18300,18300,18300,0
|
|
20230616,163800,1615382900,18300,18300,18300,18300,0
|
|
20230616,163700,1615382900,18300,18300,18300,18300,0
|
|
20230616,163600,1615382900,18300,18300,18300,18300,0
|
|
20230616,163500,1615382900,18300,18300,18300,18300,0
|
|
20230616,163400,1615382900,18300,18300,18300,18300,0
|
|
20230616,163300,1615382900,18300,18300,18300,18300,0
|
|
20230616,163200,1615382900,18300,18300,18300,18300,0
|
|
20230616,163100,1615382900,18300,18300,18300,18300,0
|
|
20230616,163000,1615382900,18300,18300,18300,18300,0
|
|
20230616,162900,1615382900,18300,18300,18300,18300,0
|
|
20230616,162800,1615382900,18300,18300,18300,18300,0
|
|
20230616,162700,1615382900,18300,18300,18300,18300,0
|
|
20230616,162600,1615382900,18300,18300,18300,18300,0
|
|
20230616,162500,1615382900,18300,18300,18300,18300,0
|
|
20230616,162400,1615382900,18300,18300,18300,18300,0
|
|
20230616,162300,1615382900,18300,18300,18300,18300,0
|
|
20230616,162200,1615382900,18300,18300,18300,18300,0
|
|
20230616,162100,1615382900,18300,18300,18300,18300,0
|
|
20230616,162000,1615382900,18300,18300,18300,18300,0
|
|
20230616,161900,1615382900,18300,18300,18300,18300,6471
|
|
20230616,161800,1615382900,18300,18300,18300,18300,0
|
|
20230616,161700,1615382900,18300,18300,18300,18300,0
|
|
20230616,161600,1615382900,18300,18300,18300,18300,0
|
|
20230616,161500,1615382900,18300,18300,18300,18300,0
|
|
20230616,161400,1615382900,18300,18300,18300,18300,0
|
|
20230616,161300,1615382900,18300,18300,18300,18300,0
|
|
20230616,161200,1615382900,18300,18300,18300,18300,0
|
|
20230616,161100,1615382900,18300,18300,18300,18300,0
|
|
20230616,161000,1615382900,18300,18300,18300,18300,0
|
|
20230616,160900,1615382900,18300,18300,18300,18300,0
|
|
20230616,160800,1615382900,18300,18300,18300,18300,0
|
|
20230616,160700,1615382900,18300,18300,18300,18300,0
|
|
20230616,160600,1615382900,18300,18300,18300,18300,0
|
|
20230616,160500,1615382900,18300,18300,18300,18300,0
|
|
20230616,160400,1615382900,18300,18300,18300,18300,0
|
|
20230616,160300,1615382900,18300,18300,18300,18300,0
|
|
20230616,160200,1615382900,18300,18300,18300,18300,0
|
|
20230616,160100,1615382900,18300,18300,18300,18300,0
|
|
20230616,160000,1615382900,18300,18300,18300,18300,0
|
|
20230616,155900,1615382900,18300,18300,18300,18300,0
|
|
20230616,155800,1615382900,18300,18300,18300,18300,0
|
|
20230616,155700,1615382900,18300,18300,18300,18300,0
|
|
20230616,155600,1615382900,18300,18300,18300,18300,0
|
|
20230616,155500,1615382900,18300,18300,18300,18300,0
|
|
20230616,155400,1615382900,18300,18300,18300,18300,0
|
|
20230616,155300,1615382900,18300,18300,18300,18300,0
|
|
20230616,155200,1615382900,18300,18300,18300,18300,0
|
|
20230616,155100,1615382900,18300,18300,18300,18300,0
|
|
20230616,155000,1615382900,18300,18300,18300,18300,0
|
|
20230616,154900,1615382900,18300,18300,18300,18300,6471
|
|
20230616,154800,1615382900,18300,18300,18300,18300,0
|
|
20230616,154700,1615382900,18300,18300,18300,18300,0
|
|
20230616,154600,1615382900,18300,18300,18300,18300,0
|
|
20230616,154500,1615382900,18300,18300,18300,18300,0
|
|
20230616,154400,1615382900,18300,18300,18300,18300,0
|
|
20230616,154300,1615382900,18300,18300,18300,18300,0
|
|
20230616,154200,1615382900,18300,18300,18300,18300,0
|
|
20230616,154100,1615382900,18300,18300,18300,18300,0
|
|
20230616,154000,1615382900,18300,18300,18300,18300,0
|
|
20230616,153900,1615382900,18300,18300,18300,18300,0
|
|
20230616,153800,1615382900,18300,18300,18300,18300,0
|
|
20230616,153700,1615382900,18300,18300,18300,18300,0
|
|
20230616,153600,1615382900,18300,18300,18300,18300,0
|
|
20230616,153500,1615382900,18300,18300,18300,18300,0
|
|
20230616,153400,1615382900,18300,18300,18300,18300,0
|
|
20230616,153300,1615382900,18300,18300,18300,18300,0
|
|
20230616,153200,1615382900,18300,18300,18300,18300,0
|
|
20230616,153100,1615382900,18300,18300,18300,18300,0
|
|
20230616,153000,1615382900,18300,18300,18300,18300,6471
|
|
20230616,152900,1496963600,18670,18670,18670,18670,0
|
|
20230616,152800,1496963600,18670,18670,18670,18670,0
|
|
20230616,152700,1496963600,18670,18670,18670,18670,0
|
|
20230616,152600,1496963600,18670,18670,18670,18670,0
|
|
20230616,152500,1496963600,18670,18670,18670,18670,0
|
|
20230616,152400,1496963600,18670,18670,18670,18670,0
|
|
20230616,152300,1496963600,18670,18670,18670,18670,0
|
|
20230616,152200,1496963600,18670,18670,18670,18670,0
|
|
20230616,152100,1496963600,18670,18670,18670,18670,0
|
|
20230616,152000,1496963600,18670,18670,18670,18670,0
|
|
20230616,151900,1496963600,18670,18670,18670,18670,5
|
|
20230616,151800,1496870250,18680,18680,18680,18680,0
|
|
20230616,151700,1496870250,18680,18680,18680,18680,1
|
|
20230616,151600,1496851570,18690,18690,18690,18680,57
|
|
20230616,151500,1495786510,18590,18630,18710,18590,297
|
|
20230616,151400,1490259740,18630,18700,18710,18630,129
|
|
20230616,151300,1487851890,18710,18710,18710,18710,57
|
|
20230616,151200,1486785420,18720,18720,18720,18720,30
|
|
20230616,151100,1486223820,18650,18720,18720,18650,66
|
|
20230616,151000,1484988930,18720,18710,18720,18670,110
|
|
20230616,150900,1482931420,18700,18690,18710,18690,70
|
|
20230616,150800,1481622160,18680,18700,18710,18650,296
|
|
20230616,150700,1476092520,18700,18690,18700,18690,129
|
|
20230616,150600,1473680740,18700,18700,18710,18700,64
|
|
20230616,150500,1472483490,18680,18710,18710,18680,215
|
|
20230616,150400,1468461790,18710,18710,18720,18700,90
|
|
20230616,150300,1466777840,18710,18710,18720,18660,206
|
|
20230616,150200,1462924980,18720,18710,18720,18710,101
|
|
20230616,150100,1461034870,18680,18720,18720,18680,324
|
|
20230616,150000,1454974740,18720,18710,18720,18700,57
|
|
20230616,145900,1453908120,18700,18690,18710,18690,48
|
|
20230616,145800,1453010280,18690,18710,18710,18680,378
|
|
20230616,145700,1445943910,18700,18700,18710,18700,38
|
|
20230616,145600,1445233160,18700,18700,18700,18680,132
|
|
20230616,145500,1442765700,18700,18690,18710,18690,530
|
|
20230616,145400,1432850930,18690,18680,18700,18680,73
|
|
20230616,145300,1431486690,18690,18690,18690,18680,87
|
|
20230616,145200,1429860920,18680,18690,18690,18680,51
|
|
20230616,145100,1428908130,18680,18680,18680,18680,73
|
|
20230616,145000,1427544490,18680,18680,18680,18680,99
|
|
20230616,144900,1425695170,18690,18690,18690,18680,21
|
|
20230616,144800,1425302780,18680,18640,18690,18640,132
|
|
20230616,144700,1422837170,18610,18590,18620,18590,66
|
|
20230616,144600,1421608490,18590,18590,18590,18590,0
|
|
20230616,144500,1421608490,18590,18600,18620,18590,185
|
|
20230616,144400,1418164560,18600,18600,18610,18590,95
|
|
20230616,144300,1416397080,18600,18590,18600,18590,73
|
|
20230616,144200,1415039310,18590,18570,18590,18570,10
|
|
20230616,144100,1414853500,18570,18570,18570,18570,4
|
|
20230616,144000,1414779220,18590,18590,18590,18590,0
|
|
20230616,143900,1414779220,18590,18590,18590,18590,1
|
|
20230616,143800,1414760630,18570,18570,18570,18570,0
|
|
20230616,143700,1414760630,18570,18600,18600,18570,1123
|
|
20230616,143600,1393895880,18620,18550,18620,18550,11
|
|
20230616,143500,1393691760,18550,18570,18600,18550,1446
|
|
20230616,143400,1366815400,18580,18580,18580,18580,1
|
|
20230616,143300,1366796820,18550,18550,18550,18550,121
|
|
20230616,143200,1364552270,18550,18600,18600,18550,1145
|
|
20230616,143100,1343269880,18590,18560,18590,18560,44
|
|
20230616,143000,1342452200,18560,18550,18560,18550,10
|
|
20230616,142900,1342266690,18550,18550,18550,18540,256
|
|
20230616,142800,1337520380,18540,18550,18550,18530,4
|
|
20230616,142700,1337446220,18530,18530,18550,18530,114
|
|
20230616,142600,1335333780,18540,18540,18540,18540,3
|
|
20230616,142500,1335278160,18540,18530,18540,18530,2
|
|
20230616,142400,1335241090,18540,18530,18540,18530,52
|
|
20230616,142300,1334277520,18530,18530,18540,18530,24
|
|
20230616,142200,1333832790,18530,18530,18530,18530,147
|
|
20230616,142100,1331108880,18530,18530,18530,18530,17
|
|
20230616,142000,1330793870,18530,18530,18530,18530,2
|
|
20230616,141900,1330756810,18530,18530,18530,18530,1
|
|
20230616,141800,1330738280,18530,18540,18540,18530,6
|
|
20230616,141700,1330627050,18530,18530,18530,18530,2
|
|
20230616,141600,1330589990,18530,18530,18530,18530,4
|
|
20230616,141500,1330515870,18530,18520,18540,18520,199
|
|
20230616,141400,1326826670,18520,18520,18520,18520,233
|
|
20230616,141300,1322511510,18520,18520,18520,18520,2
|
|
20230616,141200,1322474470,18530,18520,18530,18520,8
|
|
20230616,141100,1322326270,18520,18520,18520,18520,5
|
|
20230616,141000,1322233670,18520,18520,18520,18520,11
|
|
20230616,140900,1322029950,18590,18590,18590,18590,0
|
|
20230616,140800,1322029950,18590,18590,18590,18590,0
|
|
20230616,140700,1322029950,18590,18460,18590,18460,299
|
|
20230616,140600,1316490510,18460,18500,18610,18460,250
|
|
20230616,140500,1311845630,18470,18470,18470,18470,0
|
|
20230616,140400,1311845630,18470,18500,18510,18470,1084
|
|
20230616,140300,1291803380,18500,18490,18500,18490,6
|
|
20230616,140200,1291692400,18480,18500,18530,18480,414
|
|
20230616,140100,1284032770,18520,18500,18520,18500,332
|
|
20230616,140000,1277885540,18490,18490,18490,18490,10
|
|
20230616,135900,1277700640,18490,18490,18490,18490,152
|
|
20230616,135800,1274890160,18520,18520,18520,18490,513
|
|
20230616,135700,1265390510,18620,18490,18620,18490,3
|
|
20230616,135600,1265334910,18500,18580,18580,18500,801
|
|
20230616,135500,1250483960,18580,18630,18640,18580,396
|
|
20230616,135400,1243112760,18640,18600,18640,18600,143
|
|
20230616,135300,1240452920,18600,18660,18660,18600,1491
|
|
20230616,135200,1212649890,18660,18700,18700,18660,716
|
|
20230616,135100,1199263260,18710,18720,18720,18700,437
|
|
20230616,135000,1191089550,18690,18710,18720,18690,68
|
|
20230616,134900,1189816980,18740,18670,18740,18670,558
|
|
20230616,134800,1179386390,18680,18660,18680,18660,159
|
|
20230616,134700,1176419240,18690,18650,18690,18650,458
|
|
20230616,134600,1167867520,18650,18610,18650,18600,460
|
|
20230616,134500,1159296690,18600,18610,18610,18600,63
|
|
20230616,134400,1158124880,18600,18610,18610,18600,26
|
|
20230616,134300,1157641240,18600,18600,18610,18600,200
|
|
20230616,134200,1153921230,18580,18580,18600,18580,34
|
|
20230616,134100,1153289490,18580,18580,18580,18580,92
|
|
20230616,134000,1151580130,18580,18580,18600,18580,71
|
|
20230616,133900,1150259710,18570,18570,18600,18570,77
|
|
20230616,133800,1148829580,18560,18620,18620,18560,101
|
|
20230616,133700,1146949210,18620,18600,18640,18600,294
|
|
20230616,133600,1141479040,18600,18560,18600,18560,442
|
|
20230616,133500,1133265480,18550,18540,18560,18540,437
|
|
20230616,133400,1125159710,18550,18520,18550,18520,7
|
|
20230616,133300,1125030040,18520,18490,18520,18490,146
|
|
20230616,133200,1122327550,18500,18470,18500,18470,11
|
|
20230616,133100,1122124310,18460,18460,18460,18460,0
|
|
20230616,133000,1122124310,18460,18460,18500,18460,268
|
|
20230616,132900,1117170470,18470,18430,18470,18430,2
|
|
20230616,132800,1117133570,18430,18440,18450,18430,969
|
|
20230616,132700,1099262110,18440,18440,18440,18440,0
|
|
20230616,132600,1099262110,18440,18440,18440,18440,87
|
|
20230616,132500,1097657830,18440,18450,18450,18440,415
|
|
20230616,132400,1090001910,18450,18460,18460,18450,397
|
|
20230616,132300,1082675510,18450,18450,18450,18450,118
|
|
20230616,132200,1080498410,18440,18430,18440,18430,180
|
|
20230616,132100,1077180930,18430,18430,18430,18380,60
|
|
20230616,132000,1076075580,18430,18430,18430,18430,1
|
|
20230616,131900,1076057150,18380,18390,18430,18380,80
|
|
20230616,131800,1074586280,18390,18400,18400,18380,167
|
|
20230616,131700,1071515140,18420,18310,18430,18310,100
|
|
20230616,131600,1069677300,18300,18300,18300,18300,0
|
|
20230616,131500,1069677300,18300,18300,18300,18300,40
|
|
20230616,131400,1068945300,18300,18300,18300,18300,1
|
|
20230616,131300,1068927000,18290,18300,18300,18290,20
|
|
20230616,131200,1068561100,18290,18290,18290,18290,99
|
|
20230616,131100,1066750390,18270,18270,18270,18270,121
|
|
20230616,131000,1064539720,18270,18270,18270,18270,0
|
|
20230616,130900,1064539720,18270,18270,18270,18270,167
|
|
20230616,130800,1061488630,18260,18260,18260,18260,0
|
|
20230616,130700,1061488630,18260,18260,18260,18260,0
|
|
20230616,130600,1061488630,18260,18260,18260,18260,0
|
|
20230616,130500,1061488630,18260,18270,18270,18260,20
|
|
20230616,130400,1061123300,18270,18270,18290,18270,34
|
|
20230616,130300,1060502100,18270,18300,18300,18270,11
|
|
20230616,130200,1060300830,18300,18270,18300,18270,5
|
|
20230616,130100,1060209450,18270,18260,18270,18260,59
|
|
20230616,130000,1059132100,18260,18260,18260,18260,1
|
|
20230616,125900,1059113840,18240,18240,18250,18240,65
|
|
20230616,125800,1057928230,18240,18230,18240,18230,177
|
|
20230616,125700,1054700440,18230,18240,18240,18230,16
|
|
20230616,125600,1054408750,18230,18240,18240,18230,46
|
|
20230616,125500,1053570050,18240,18240,18240,18240,62
|
|
20230616,125400,1052439170,18240,18230,18240,18230,117
|
|
20230616,125300,1050305630,18240,18240,18240,18230,22
|
|
20230616,125200,1049904510,18240,18240,18240,18230,348
|
|
20230616,125100,1043560380,18240,18250,18250,18230,44
|
|
20230616,125000,1042757970,18250,18260,18260,18240,141
|
|
20230616,124900,1040184340,18250,18250,18270,18250,48
|
|
20230616,124800,1039308310,18240,18240,18240,18230,66
|
|
20230616,124700,1038105080,18230,18230,18240,18220,119
|
|
20230616,124600,1035935820,18240,18230,18240,18210,116
|
|
20230616,124500,1033821370,18230,18220,18230,18210,48
|
|
20230616,124400,1032947120,18230,18220,18230,18210,105
|
|
20230616,124300,1031034240,18210,18210,18230,18210,136
|
|
20230616,124200,1028556000,18220,18160,18220,18160,242
|
|
20230616,124100,1024157200,18170,18170,18170,18160,54
|
|
20230616,124000,1023176530,18160,18160,18170,18160,56
|
|
20230616,123900,1022159560,18170,18170,18170,18160,37
|
|
20230616,123800,1021487530,18160,18160,18170,18160,72
|
|
20230616,123700,1020179980,18160,18170,18180,18160,342
|
|
20230616,123600,1013966280,18170,18170,18170,18160,30
|
|
20230616,123500,1013421340,18180,18170,18180,18170,43
|
|
20230616,123400,1012640010,18180,18170,18180,18170,44
|
|
20230616,123300,1011840520,18170,18180,18180,18170,58
|
|
20230616,123200,1010786650,18170,18170,18180,18170,31
|
|
20230616,123100,1010223370,18170,18170,18180,18170,41
|
|
20230616,123000,1009478390,18170,18180,18180,18170,128
|
|
20230616,122900,1007152430,18180,18170,18180,18170,69
|
|
20230616,122800,1005898540,18190,18170,18190,18170,31
|
|
20230616,122700,1005335180,18180,18180,18180,18170,66
|
|
20230616,122600,1004135880,18190,18180,18190,18180,240
|
|
20230616,122500,999772500,18180,18180,18180,18170,79
|
|
20230616,122400,998336720,18170,18170,18180,18170,57
|
|
20230616,122300,997301020,18170,18170,18170,18170,89
|
|
20230616,122200,995683890,18170,18170,18180,18170,93
|
|
20230616,122100,993994050,18180,18170,18180,18170,54
|
|
20230616,122000,993012860,18170,18180,18180,18170,116
|
|
20230616,121900,990904860,18180,18180,18180,18170,84
|
|
20230616,121800,989378210,18180,18170,18180,18170,130
|
|
20230616,121700,987015680,18180,18170,18180,18170,53
|
|
20230616,121600,986052650,18170,18180,18180,18170,81
|
|
20230616,121500,984580830,18170,18170,18180,18170,231
|
|
20230616,121400,980382540,18180,18170,18180,18170,41
|
|
20230616,121300,979637560,18180,18180,18180,18170,443
|
|
20230616,121200,971585460,18180,18180,18190,18180,68
|
|
20230616,121100,970349210,18190,18190,18200,18180,109
|
|
20230616,121000,968366770,18190,18180,18190,18180,64
|
|
20230616,120900,967203180,18180,18190,18190,18180,126
|
|
20230616,120800,964911870,18190,18200,18200,18180,63
|
|
20230616,120700,963766310,18190,18200,18200,18190,54
|
|
20230616,120600,962784030,18190,18180,18200,18180,561
|
|
20230616,120500,952579590,18190,18210,18220,18180,722
|
|
20230616,120400,939444640,18220,18210,18220,18210,76
|
|
20230616,120300,938060630,18210,18220,18220,18210,96
|
|
20230616,120200,936312460,18210,18210,18220,18210,38
|
|
20230616,120100,935620460,18210,18220,18220,18200,529
|
|
20230616,120000,925990760,18210,18210,18220,18210,92
|
|
20230616,115900,924315410,18220,18210,18220,18200,122
|
|
20230616,115800,922093930,18210,18200,18210,18200,106
|
|
20230616,115700,920164570,18210,18210,18210,18200,132
|
|
20230616,115600,917761240,18210,18200,18210,18200,49
|
|
20230616,115500,916869430,18210,18210,18210,18200,77
|
|
20230616,115400,915467910,18230,18210,18230,18200,177
|
|
20230616,115300,912243650,18210,18200,18210,18200,130
|
|
20230616,115200,909877280,18200,18170,18200,18170,271
|
|
20230616,115100,904950460,18180,18170,18180,18170,17
|
|
20230616,115000,904641560,18180,18190,18190,18180,356
|
|
20230616,114900,898169470,18180,18180,18190,18170,156
|
|
20230616,114800,895333660,18190,18190,18190,18180,23
|
|
20230616,114700,894915500,18180,18180,18180,18170,292
|
|
20230616,114600,889608080,18170,18170,18180,18170,113
|
|
20230616,114500,887554770,18170,18170,18170,18170,63
|
|
20230616,114400,886410060,18170,18170,18170,18170,159
|
|
20230616,114300,883521030,18170,18170,18180,18170,232
|
|
20230616,114200,879303840,18170,18170,18170,18170,101
|
|
20230616,114100,877468670,18170,18170,18170,18170,16
|
|
20230616,114000,877177950,18180,18190,18190,18180,44
|
|
20230616,113900,876378000,18190,18180,18190,18180,378
|
|
20230616,113800,869504880,18190,18180,18190,18180,146
|
|
20230616,113700,866849580,18180,18180,18190,18180,148
|
|
20230616,113600,864157850,18180,18180,18180,18180,56
|
|
20230616,113500,863139770,18190,18190,18190,18180,52
|
|
20230616,113400,862194330,18190,18180,18190,18180,63
|
|
20230616,113300,861048770,18190,18180,18190,18180,18
|
|
20230616,113200,860721510,18190,18190,18190,18180,82
|
|
20230616,113100,859230080,18190,18180,18190,18180,200
|
|
20230616,113000,855592800,18180,18180,18180,18180,15
|
|
20230616,112900,855320100,18190,18180,18200,18180,126
|
|
20230616,112800,853028660,18190,18180,18190,18180,46
|
|
20230616,112700,852192330,18190,18180,18190,18180,151
|
|
20230616,112600,849446080,18180,18180,18190,18180,263
|
|
20230616,112500,844662880,18190,18190,18190,18180,78
|
|
20230616,112400,843244800,18180,18180,18190,18180,175
|
|
20230616,112300,840063230,18190,18190,18190,18190,214
|
|
20230616,112200,836170570,18190,18190,18190,18190,15
|
|
20230616,112100,835897720,18190,18190,18190,18190,70
|
|
20230616,112000,834624420,18190,18190,18200,18190,85
|
|
20230616,111900,833078260,18190,18200,18200,18190,57
|
|
20230616,111800,832041260,18190,18190,18200,18190,112
|
|
20230616,111700,830003840,18200,18180,18200,18180,238
|
|
20230616,111600,825675030,18180,18190,18190,18180,77
|
|
20230616,111500,824275160,18180,18180,18190,18180,63
|
|
20230616,111400,823129760,18180,18180,18190,18180,622
|
|
20230616,111300,811816880,18170,18180,18180,18170,107
|
|
20230616,111200,809872580,18180,18200,18210,18170,1252
|
|
20230616,111100,787106070,18190,18180,18190,18180,184
|
|
20230616,111000,783759540,18180,18190,18190,18170,670
|
|
20230616,110900,771578610,18180,18170,18180,18170,147
|
|
20230616,110800,768906310,18180,18190,18190,18180,205
|
|
20230616,110700,765179360,18180,18180,18190,18180,259
|
|
20230616,110600,760468740,18180,18200,18200,18180,256
|
|
20230616,110500,755813550,18200,18190,18200,18190,231
|
|
20230616,110400,751610270,18190,18190,18190,18190,42
|
|
20230616,110300,750846290,18190,18200,18200,18190,175
|
|
20230616,110200,747662430,18190,18180,18190,18180,445
|
|
20230616,110100,739570080,18180,18190,18190,18180,102
|
|
20230616,110000,737715460,18200,18200,18200,18190,652
|
|
20230616,105900,725850300,18190,18200,18200,18190,219
|
|
20230616,105800,721865620,18190,18210,18210,18190,436
|
|
20230616,105700,713930230,18200,18200,18200,18200,15
|
|
20230616,105600,713657230,18210,18210,18220,18210,38
|
|
20230616,105500,712965220,18210,18220,18230,18210,352
|
|
20230616,105400,706552170,18220,18220,18220,18220,88
|
|
20230616,105300,704948810,18220,18210,18220,18210,158
|
|
20230616,105200,702070620,18250,18250,18250,18250,0
|
|
20230616,105100,702070620,18250,18200,18250,18180,1092
|
|
20230616,105000,682175980,18200,18200,18210,18140,874
|
|
20230616,104900,666290870,18200,18260,18260,18200,1287
|
|
20230616,104800,642826070,18260,18280,18280,18260,432
|
|
20230616,104700,634933990,18280,18290,18290,18270,599
|
|
20230616,104600,623986520,18290,18290,18290,18290,93
|
|
20230616,104500,622285550,18300,18310,18310,18300,355
|
|
20230616,104400,615787700,18320,18320,18320,18310,536
|
|
20230616,104300,605972320,18320,18330,18330,18320,123
|
|
20230616,104200,603718560,18320,18320,18320,18320,159
|
|
20230616,104100,600805680,18320,18330,18330,18320,356
|
|
20230616,104000,594281670,18330,18340,18360,18330,197
|
|
20230616,103900,590668070,18350,18360,18360,18350,238
|
|
20230616,103800,586300050,18360,18360,18370,18360,141
|
|
20230616,103700,583710290,18370,18380,18390,18370,214
|
|
20230616,103600,579776140,18390,18400,18400,18380,150
|
|
20230616,103500,577016850,18400,18410,18410,18400,381
|
|
20230616,103400,570003720,18400,18450,18450,18400,436
|
|
20230616,103300,561978760,18450,18470,18470,18450,81
|
|
20230616,103200,560483790,18450,18480,18480,18450,139
|
|
20230616,103100,557917860,18490,18510,18510,18480,1870
|
|
20230616,103000,523328890,18510,18520,18520,18510,34
|
|
20230616,102900,522699520,18510,18550,18550,18510,471
|
|
20230616,102800,513979660,18550,18580,18580,18550,26
|
|
20230616,102700,513497030,18580,18580,18580,18580,1
|
|
20230616,102600,513478450,18580,18540,18580,18520,395
|
|
20230616,102500,506150780,18540,18540,18540,18530,149
|
|
20230616,102400,503388920,18540,18540,18540,18540,31
|
|
20230616,102300,502814180,18540,18540,18540,18540,27
|
|
20230616,102200,502313600,18550,18560,18570,18550,307
|
|
20230616,102100,496617520,18560,18570,18570,18560,459
|
|
20230616,102000,488094420,18570,18590,18590,18570,3130
|
|
20230616,101900,429968210,18590,18580,18590,18580,93
|
|
20230616,101800,428239860,18580,18580,18590,18580,193
|
|
20230616,101700,424653860,18570,18570,18570,18570,195
|
|
20230616,101600,421032710,18570,18570,18570,18570,34
|
|
20230616,101500,420401330,18570,18590,18590,18570,266
|
|
20230616,101400,415457600,18590,18600,18600,18590,167
|
|
20230616,101300,412352970,18590,18590,18590,18590,58
|
|
20230616,101200,411274750,18590,18600,18600,18590,490
|
|
20230616,101100,402161010,18600,18630,18630,18600,1737
|
|
20230616,101000,369816430,18630,18640,18640,18630,330
|
|
20230616,100900,363668460,18640,18640,18640,18640,38
|
|
20230616,100800,362960140,18640,18650,18650,18640,35
|
|
20230616,100700,362307410,18650,18630,18650,18630,271
|
|
20230616,100600,357254890,18630,18630,18630,18630,54
|
|
20230616,100500,356248870,18630,18630,18630,18630,107
|
|
20230616,100400,354255460,18630,18630,18630,18630,50
|
|
20230616,100300,353323960,18630,18630,18630,18630,69
|
|
20230616,100200,352038490,18630,18620,18630,18620,463
|
|
20230616,100100,343416360,18630,18610,18630,18610,509
|
|
20230616,100000,333938390,18610,18610,18610,18610,131
|
|
20230616,095900,331500480,18600,18640,18640,18600,632
|
|
20230616,095800,319742480,18650,18670,18670,18650,137
|
|
20230616,095700,317187140,18670,18630,18670,18610,1278
|
|
20230616,095600,293386110,18620,18710,18710,18620,1816
|
|
20230616,095500,259503260,18720,18750,18750,18710,873
|
|
20230616,095400,243161330,18750,18750,18750,18750,0
|
|
20230616,095300,243161330,18750,18750,18750,18750,59
|
|
20230616,095200,242055080,18750,18750,18750,18750,26
|
|
20230616,095100,241567580,18750,18750,18750,18750,341
|
|
20230616,095000,235173830,18760,18760,18760,18760,0
|
|
20230616,094900,235173830,18760,18780,18780,18760,166
|
|
20230616,094800,232059070,18790,18790,18790,18780,1048
|
|
20230616,094700,212373800,18800,18830,18830,18800,1215
|
|
20230616,094600,189516700,18840,18830,18840,18830,106
|
|
20230616,094500,187520670,18820,18830,18830,18820,490
|
|
20230616,094400,178296180,18820,18820,18820,18820,0
|
|
20230616,094300,178296180,18820,18820,18820,18820,10
|
|
20230616,094200,178107980,18810,18940,18940,18810,1258
|
|
20230616,094100,154350750,18940,18950,18950,18940,200
|
|
20230616,094000,150560780,18950,19000,19000,18950,373
|
|
20230616,093900,143489220,19010,19100,19100,19010,348
|
|
20230616,093800,136863010,19100,19100,19100,19100,538
|
|
20230616,093700,126587210,19100,19100,19100,19100,0
|
|
20230616,093600,126587210,19100,19100,19100,19090,247
|
|
20230616,093500,121869840,19100,19120,19120,19100,80
|
|
20230616,093400,120340960,19130,19120,19130,19120,176
|
|
20230616,093300,116974640,19110,19100,19120,19100,24
|
|
20230616,093200,116516030,19100,19090,19100,19090,13
|
|
20230616,093100,116267780,19090,19070,19090,19060,169
|
|
20230616,093000,113044700,19050,19040,19050,19040,61
|
|
20230616,092900,111882950,19040,19040,19040,19040,82
|
|
20230616,092800,110321670,19040,19040,19040,19040,0
|
|
20230616,092700,110321670,19040,19040,19040,19040,36
|
|
20230616,092600,109636230,19040,19040,19040,19040,43
|
|
20230616,092500,108817510,19040,19040,19040,19040,21
|
|
20230616,092400,108417670,19040,19050,19050,19040,34
|
|
20230616,092300,107770070,19050,19050,19050,19050,120
|
|
20230616,092200,105484070,19070,19070,19070,19070,0
|
|
20230616,092100,105484070,19070,19050,19070,19050,74
|
|
20230616,092000,104073330,19050,19050,19050,19050,0
|
|
20230616,091900,104073330,19050,19050,19050,19050,87
|
|
20230616,091800,102415980,19080,19080,19080,19080,0
|
|
20230616,091700,102415980,19080,19080,19080,19080,20
|
|
20230616,091600,102034380,19080,19080,19080,19080,0
|
|
20230616,091500,102034380,19080,19080,19080,19080,0
|
|
20230616,091400,102034380,19080,19030,19080,19030,26
|
|
20230616,091300,101539550,19030,19010,19030,19010,681
|
|
20230616,091200,88586140,19000,19000,19000,19000,40
|
|
20230616,091100,87826140,18990,18980,18990,18980,159
|
|
20230616,091000,84808190,18990,18990,18990,18990,1
|
|
20230616,090900,84789200,18920,18920,18920,18920,40
|
|
20230616,090800,84032400,18920,18920,18920,18920,10
|
|
20230616,090700,83843200,18920,18920,18920,18920,300
|
|
20230616,090600,78167200,18920,18920,18920,18920,711
|
|
20230616,090500,64715080,18910,18990,18990,18910,739
|
|
20230616,090400,50732740,18920,18900,18950,18900,208
|
|
20230616,090300,46796580,18900,18900,19030,18900,187
|
|
20230616,090200,43261870,18900,19000,19000,18900,1049
|
|
20230616,090100,23363810,19000,19090,19090,19000,352
|
|
20230616,090000,16669930,19100,19200,19200,19070,663
|