678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,201500,791792470,16200,16200,16200,16200,616
|
|
20230629,201400,791792470,16200,16200,16200,16200,0
|
|
20230629,201300,791792470,16200,16200,16200,16200,0
|
|
20230629,201200,791792470,16200,16200,16200,16200,0
|
|
20230629,201100,791792470,16200,16200,16200,16200,0
|
|
20230629,201000,791792470,16200,16200,16200,16200,0
|
|
20230629,200900,791792470,16200,16200,16200,16200,0
|
|
20230629,200800,791792470,16200,16200,16200,16200,0
|
|
20230629,200700,791792470,16200,16200,16200,16200,0
|
|
20230629,200600,791792470,16200,16200,16200,16200,0
|
|
20230629,200500,791792470,16200,16200,16200,16200,0
|
|
20230629,200400,791792470,16200,16200,16200,16200,0
|
|
20230629,200300,791792470,16200,16200,16200,16200,0
|
|
20230629,200200,791792470,16200,16200,16200,16200,0
|
|
20230629,200100,791792470,16200,16200,16200,16200,0
|
|
20230629,200000,791792470,16200,16200,16200,16200,0
|
|
20230629,195900,791792470,16200,16200,16200,16200,0
|
|
20230629,195800,791792470,16200,16200,16200,16200,0
|
|
20230629,195700,791792470,16200,16200,16200,16200,0
|
|
20230629,195600,791792470,16200,16200,16200,16200,0
|
|
20230629,195500,791792470,16200,16200,16200,16200,0
|
|
20230629,195400,791792470,16200,16200,16200,16200,0
|
|
20230629,195300,791792470,16200,16200,16200,16200,0
|
|
20230629,195200,791792470,16200,16200,16200,16200,0
|
|
20230629,195100,791792470,16200,16200,16200,16200,0
|
|
20230629,195000,791792470,16200,16200,16200,16200,0
|
|
20230629,194900,791792470,16200,16200,16200,16200,0
|
|
20230629,194800,791792470,16200,16200,16200,16200,0
|
|
20230629,194700,791792470,16200,16200,16200,16200,0
|
|
20230629,194600,791792470,16200,16200,16200,16200,0
|
|
20230629,194500,791792470,16200,16200,16200,16200,616
|
|
20230629,194400,791792470,16200,16200,16200,16200,0
|
|
20230629,194300,791792470,16200,16200,16200,16200,0
|
|
20230629,194200,791792470,16200,16200,16200,16200,0
|
|
20230629,194100,791792470,16200,16200,16200,16200,0
|
|
20230629,194000,791792470,16200,16200,16200,16200,0
|
|
20230629,193900,791792470,16200,16200,16200,16200,0
|
|
20230629,193800,791792470,16200,16200,16200,16200,0
|
|
20230629,193700,791792470,16200,16200,16200,16200,0
|
|
20230629,193600,791792470,16200,16200,16200,16200,0
|
|
20230629,193500,791792470,16200,16200,16200,16200,0
|
|
20230629,193400,791792470,16200,16200,16200,16200,0
|
|
20230629,193300,791792470,16200,16200,16200,16200,0
|
|
20230629,193200,791792470,16200,16200,16200,16200,0
|
|
20230629,193100,791792470,16200,16200,16200,16200,0
|
|
20230629,193000,791792470,16200,16200,16200,16200,0
|
|
20230629,192900,791792470,16200,16200,16200,16200,0
|
|
20230629,192800,791792470,16200,16200,16200,16200,0
|
|
20230629,192700,791792470,16200,16200,16200,16200,0
|
|
20230629,192600,791792470,16200,16200,16200,16200,0
|
|
20230629,192500,791792470,16200,16200,16200,16200,0
|
|
20230629,192400,791792470,16200,16200,16200,16200,0
|
|
20230629,192300,791792470,16200,16200,16200,16200,0
|
|
20230629,192200,791792470,16200,16200,16200,16200,0
|
|
20230629,192100,791792470,16200,16200,16200,16200,0
|
|
20230629,192000,791792470,16200,16200,16200,16200,0
|
|
20230629,191900,791792470,16200,16200,16200,16200,0
|
|
20230629,191800,791792470,16200,16200,16200,16200,0
|
|
20230629,191700,791792470,16200,16200,16200,16200,0
|
|
20230629,191600,791792470,16200,16200,16200,16200,0
|
|
20230629,191500,791792470,16200,16200,16200,16200,616
|
|
20230629,191400,791792470,16200,16200,16200,16200,0
|
|
20230629,191300,791792470,16200,16200,16200,16200,0
|
|
20230629,191200,791792470,16200,16200,16200,16200,0
|
|
20230629,191100,791792470,16200,16200,16200,16200,0
|
|
20230629,191000,791792470,16200,16200,16200,16200,0
|
|
20230629,190900,791792470,16200,16200,16200,16200,0
|
|
20230629,190800,791792470,16200,16200,16200,16200,0
|
|
20230629,190700,791792470,16200,16200,16200,16200,0
|
|
20230629,190600,791792470,16200,16200,16200,16200,0
|
|
20230629,190500,791792470,16200,16200,16200,16200,0
|
|
20230629,190400,791792470,16200,16200,16200,16200,0
|
|
20230629,190300,791792470,16200,16200,16200,16200,0
|
|
20230629,190200,791792470,16200,16200,16200,16200,0
|
|
20230629,190100,791792470,16200,16200,16200,16200,0
|
|
20230629,190000,791792470,16200,16200,16200,16200,0
|
|
20230629,185900,791792470,16200,16200,16200,16200,0
|
|
20230629,185800,791792470,16200,16200,16200,16200,0
|
|
20230629,185700,791792470,16200,16200,16200,16200,0
|
|
20230629,185600,791792470,16200,16200,16200,16200,0
|
|
20230629,185500,791792470,16200,16200,16200,16200,0
|
|
20230629,185400,791792470,16200,16200,16200,16200,0
|
|
20230629,185300,791792470,16200,16200,16200,16200,0
|
|
20230629,185200,791792470,16200,16200,16200,16200,0
|
|
20230629,185100,791792470,16200,16200,16200,16200,0
|
|
20230629,185000,791792470,16200,16200,16200,16200,0
|
|
20230629,184900,791792470,16200,16200,16200,16200,0
|
|
20230629,184800,791792470,16200,16200,16200,16200,0
|
|
20230629,184700,791792470,16200,16200,16200,16200,0
|
|
20230629,184600,791792470,16200,16200,16200,16200,0
|
|
20230629,184500,791792470,16200,16200,16200,16200,616
|
|
20230629,184400,791792470,16200,16200,16200,16200,0
|
|
20230629,184300,791792470,16200,16200,16200,16200,0
|
|
20230629,184200,791792470,16200,16200,16200,16200,0
|
|
20230629,184100,791792470,16200,16200,16200,16200,0
|
|
20230629,184000,791792470,16200,16200,16200,16200,0
|
|
20230629,183900,791792470,16200,16200,16200,16200,0
|
|
20230629,183800,791792470,16200,16200,16200,16200,0
|
|
20230629,183700,791792470,16200,16200,16200,16200,0
|
|
20230629,183600,791792470,16200,16200,16200,16200,0
|
|
20230629,183500,791792470,16200,16200,16200,16200,0
|
|
20230629,183400,791792470,16200,16200,16200,16200,0
|
|
20230629,183300,791792470,16200,16200,16200,16200,0
|
|
20230629,183200,791792470,16200,16200,16200,16200,0
|
|
20230629,183100,791792470,16200,16200,16200,16200,0
|
|
20230629,183000,791792470,16200,16200,16200,16200,0
|
|
20230629,182900,791792470,16200,16200,16200,16200,0
|
|
20230629,182800,791792470,16200,16200,16200,16200,0
|
|
20230629,182700,791792470,16200,16200,16200,16200,0
|
|
20230629,182600,791792470,16200,16200,16200,16200,0
|
|
20230629,182500,791792470,16200,16200,16200,16200,0
|
|
20230629,182400,791792470,16200,16200,16200,16200,0
|
|
20230629,182300,791792470,16200,16200,16200,16200,0
|
|
20230629,182200,791792470,16200,16200,16200,16200,0
|
|
20230629,182100,791792470,16200,16200,16200,16200,0
|
|
20230629,182000,791792470,16200,16200,16200,16200,0
|
|
20230629,181900,791792470,16200,16200,16200,16200,0
|
|
20230629,181800,791792470,16200,16200,16200,16200,0
|
|
20230629,181700,791792470,16200,16200,16200,16200,0
|
|
20230629,181600,791792470,16200,16200,16200,16200,0
|
|
20230629,181500,791792470,16200,16200,16200,16200,616
|
|
20230629,181400,791792470,16200,16200,16200,16200,0
|
|
20230629,181300,791792470,16200,16200,16200,16200,0
|
|
20230629,181200,791792470,16200,16200,16200,16200,0
|
|
20230629,181100,791792470,16200,16200,16200,16200,0
|
|
20230629,181000,791792470,16200,16200,16200,16200,0
|
|
20230629,180900,791792470,16200,16200,16200,16200,0
|
|
20230629,180800,791792470,16200,16200,16200,16200,0
|
|
20230629,180700,791792470,16200,16200,16200,16200,0
|
|
20230629,180600,791792470,16200,16200,16200,16200,0
|
|
20230629,180500,791792470,16200,16200,16200,16200,0
|
|
20230629,180400,791792470,16200,16200,16200,16200,0
|
|
20230629,180300,791792470,16200,16200,16200,16200,0
|
|
20230629,180200,791792470,16200,16200,16200,16200,0
|
|
20230629,180100,791792470,16200,16200,16200,16200,0
|
|
20230629,180000,791792470,16200,16200,16200,16200,0
|
|
20230629,175900,791792470,16200,16200,16200,16200,0
|
|
20230629,175800,791792470,16200,16200,16200,16200,0
|
|
20230629,175700,791792470,16200,16200,16200,16200,0
|
|
20230629,175600,791792470,16200,16200,16200,16200,0
|
|
20230629,175500,791792470,16200,16200,16200,16200,0
|
|
20230629,175400,791792470,16200,16200,16200,16200,0
|
|
20230629,175300,791792470,16200,16200,16200,16200,0
|
|
20230629,175200,791792470,16200,16200,16200,16200,0
|
|
20230629,175100,791792470,16200,16200,16200,16200,0
|
|
20230629,175000,791792470,16200,16200,16200,16200,0
|
|
20230629,174900,791792470,16200,16200,16200,16200,0
|
|
20230629,174800,791792470,16200,16200,16200,16200,0
|
|
20230629,174700,791792470,16200,16200,16200,16200,0
|
|
20230629,174600,791792470,16200,16200,16200,16200,0
|
|
20230629,174500,791792470,16200,16200,16200,16200,616
|
|
20230629,174400,791792470,16200,16200,16200,16200,0
|
|
20230629,174300,791792470,16200,16200,16200,16200,0
|
|
20230629,174200,791792470,16200,16200,16200,16200,0
|
|
20230629,174100,791792470,16200,16200,16200,16200,0
|
|
20230629,174000,791792470,16200,16200,16200,16200,0
|
|
20230629,173900,791792470,16200,16200,16200,16200,0
|
|
20230629,173800,791792470,16200,16200,16200,16200,0
|
|
20230629,173700,791792470,16200,16200,16200,16200,0
|
|
20230629,173600,791792470,16200,16200,16200,16200,0
|
|
20230629,173500,791792470,16200,16200,16200,16200,0
|
|
20230629,173400,791792470,16200,16200,16200,16200,0
|
|
20230629,173300,791792470,16200,16200,16200,16200,0
|
|
20230629,173200,791792470,16200,16200,16200,16200,0
|
|
20230629,173100,791792470,16200,16200,16200,16200,0
|
|
20230629,173000,791792470,16200,16200,16200,16200,0
|
|
20230629,172900,791792470,16200,16200,16200,16200,0
|
|
20230629,172800,791792470,16200,16200,16200,16200,0
|
|
20230629,172700,791792470,16200,16200,16200,16200,0
|
|
20230629,172600,791792470,16200,16200,16200,16200,0
|
|
20230629,172500,791792470,16200,16200,16200,16200,0
|
|
20230629,172400,791792470,16200,16200,16200,16200,0
|
|
20230629,172300,791792470,16200,16200,16200,16200,0
|
|
20230629,172200,791792470,16200,16200,16200,16200,0
|
|
20230629,172100,791792470,16200,16200,16200,16200,0
|
|
20230629,172000,791792470,16200,16200,16200,16200,0
|
|
20230629,171900,791792470,16200,16200,16200,16200,0
|
|
20230629,171800,791792470,16200,16200,16200,16200,0
|
|
20230629,171700,791792470,16200,16200,16200,16200,0
|
|
20230629,171600,791792470,16200,16200,16200,16200,0
|
|
20230629,171500,791792470,16200,16200,16200,16200,616
|
|
20230629,171400,791792470,16200,16200,16200,16200,0
|
|
20230629,171300,791792470,16200,16200,16200,16200,0
|
|
20230629,171200,791792470,16200,16200,16200,16200,0
|
|
20230629,171100,791792470,16200,16200,16200,16200,0
|
|
20230629,171000,791792470,16200,16200,16200,16200,0
|
|
20230629,170900,791792470,16200,16200,16200,16200,0
|
|
20230629,170800,791792470,16200,16200,16200,16200,0
|
|
20230629,170700,791792470,16200,16200,16200,16200,0
|
|
20230629,170600,791792470,16200,16200,16200,16200,0
|
|
20230629,170500,791792470,16200,16200,16200,16200,0
|
|
20230629,170400,791792470,16200,16200,16200,16200,0
|
|
20230629,170300,791792470,16200,16200,16200,16200,0
|
|
20230629,170200,791792470,16200,16200,16200,16200,0
|
|
20230629,170100,791792470,16200,16200,16200,16200,0
|
|
20230629,170000,791792470,16200,16200,16200,16200,0
|
|
20230629,165900,791792470,16200,16200,16200,16200,0
|
|
20230629,165800,791792470,16200,16200,16200,16200,0
|
|
20230629,165700,791792470,16200,16200,16200,16200,0
|
|
20230629,165600,791792470,16200,16200,16200,16200,0
|
|
20230629,165500,791792470,16200,16200,16200,16200,0
|
|
20230629,165400,791792470,16200,16200,16200,16200,0
|
|
20230629,165300,791792470,16200,16200,16200,16200,0
|
|
20230629,165200,791792470,16200,16200,16200,16200,0
|
|
20230629,165100,791792470,16200,16200,16200,16200,0
|
|
20230629,165000,791792470,16200,16200,16200,16200,0
|
|
20230629,164900,791792470,16200,16200,16200,16200,0
|
|
20230629,164800,791792470,16200,16200,16200,16200,0
|
|
20230629,164700,791792470,16200,16200,16200,16200,0
|
|
20230629,164600,791792470,16200,16200,16200,16200,0
|
|
20230629,164500,791792470,16200,16200,16200,16200,616
|
|
20230629,164400,791792470,16200,16200,16200,16200,0
|
|
20230629,164300,791792470,16200,16200,16200,16200,0
|
|
20230629,164200,791792470,16200,16200,16200,16200,0
|
|
20230629,164100,791792470,16200,16200,16200,16200,0
|
|
20230629,164000,791792470,16200,16200,16200,16200,0
|
|
20230629,163900,791792470,16200,16200,16200,16200,0
|
|
20230629,163800,791792470,16200,16200,16200,16200,0
|
|
20230629,163700,791792470,16200,16200,16200,16200,0
|
|
20230629,163600,791792470,16200,16200,16200,16200,0
|
|
20230629,163500,791792470,16200,16200,16200,16200,0
|
|
20230629,163400,791792470,16200,16200,16200,16200,0
|
|
20230629,163300,791792470,16200,16200,16200,16200,0
|
|
20230629,163200,791792470,16200,16200,16200,16200,0
|
|
20230629,163100,791792470,16200,16200,16200,16200,0
|
|
20230629,163000,791792470,16200,16200,16200,16200,0
|
|
20230629,162900,791792470,16200,16200,16200,16200,0
|
|
20230629,162800,791792470,16200,16200,16200,16200,0
|
|
20230629,162700,791792470,16200,16200,16200,16200,0
|
|
20230629,162600,791792470,16200,16200,16200,16200,0
|
|
20230629,162500,791792470,16200,16200,16200,16200,0
|
|
20230629,162400,791792470,16200,16200,16200,16200,0
|
|
20230629,162300,791792470,16200,16200,16200,16200,0
|
|
20230629,162200,791792470,16200,16200,16200,16200,0
|
|
20230629,162100,791792470,16200,16200,16200,16200,0
|
|
20230629,162000,791792470,16200,16200,16200,16200,0
|
|
20230629,161900,791792470,16200,16200,16200,16200,0
|
|
20230629,161800,791792470,16200,16200,16200,16200,0
|
|
20230629,161700,791792470,16200,16200,16200,16200,0
|
|
20230629,161600,791792470,16200,16200,16200,16200,0
|
|
20230629,161500,791792470,16200,16200,16200,16200,616
|
|
20230629,161400,791792470,16200,16200,16200,16200,0
|
|
20230629,161300,791792470,16200,16200,16200,16200,0
|
|
20230629,161200,791792470,16200,16200,16200,16200,0
|
|
20230629,161100,791792470,16200,16200,16200,16200,0
|
|
20230629,161000,791792470,16200,16200,16200,16200,0
|
|
20230629,160900,791792470,16200,16200,16200,16200,0
|
|
20230629,160800,791792470,16200,16200,16200,16200,0
|
|
20230629,160700,791792470,16200,16200,16200,16200,0
|
|
20230629,160600,791792470,16200,16200,16200,16200,0
|
|
20230629,160500,791792470,16200,16200,16200,16200,0
|
|
20230629,160400,791792470,16200,16200,16200,16200,0
|
|
20230629,160300,791792470,16200,16200,16200,16200,0
|
|
20230629,160200,791792470,16200,16200,16200,16200,0
|
|
20230629,160100,791792470,16200,16200,16200,16200,0
|
|
20230629,160000,791792470,16200,16200,16200,16200,0
|
|
20230629,155900,791792470,16200,16200,16200,16200,0
|
|
20230629,155800,791792470,16200,16200,16200,16200,0
|
|
20230629,155700,791792470,16200,16200,16200,16200,0
|
|
20230629,155600,791792470,16200,16200,16200,16200,0
|
|
20230629,155500,791792470,16200,16200,16200,16200,0
|
|
20230629,155400,791792470,16200,16200,16200,16200,0
|
|
20230629,155300,791792470,16200,16200,16200,16200,0
|
|
20230629,155200,791792470,16200,16200,16200,16200,0
|
|
20230629,155100,791792470,16200,16200,16200,16200,0
|
|
20230629,155000,791792470,16200,16200,16200,16200,0
|
|
20230629,154900,791792470,16200,16200,16200,16200,0
|
|
20230629,154800,791792470,16200,16200,16200,16200,0
|
|
20230629,154700,791792470,16200,16200,16200,16200,0
|
|
20230629,154600,791792470,16200,16200,16200,16200,0
|
|
20230629,154500,791792470,16200,16200,16200,16200,616
|
|
20230629,154400,791792470,16200,16200,16200,16200,0
|
|
20230629,154300,791792470,16200,16200,16200,16200,0
|
|
20230629,154200,791792470,16200,16200,16200,16200,0
|
|
20230629,154100,791792470,16200,16200,16200,16200,0
|
|
20230629,154000,791792470,16200,16200,16200,16200,0
|
|
20230629,153900,791792470,16200,16200,16200,16200,0
|
|
20230629,153800,791792470,16200,16200,16200,16200,0
|
|
20230629,153700,791792470,16200,16200,16200,16200,0
|
|
20230629,153600,791792470,16200,16200,16200,16200,0
|
|
20230629,153500,791792470,16200,16200,16200,16200,0
|
|
20230629,153400,791792470,16200,16200,16200,16200,0
|
|
20230629,153300,791792470,16200,16200,16200,16200,0
|
|
20230629,153200,791792470,16200,16200,16200,16200,0
|
|
20230629,153100,791792470,16200,16200,16200,16200,0
|
|
20230629,153000,791792470,16200,16200,16200,16200,616
|
|
20230629,152900,781813270,16200,16200,16200,16200,0
|
|
20230629,152800,781813270,16200,16200,16200,16200,0
|
|
20230629,152700,781813270,16200,16200,16200,16200,0
|
|
20230629,152600,781813270,16200,16200,16200,16200,0
|
|
20230629,152500,781813270,16200,16200,16200,16200,0
|
|
20230629,152400,781813270,16200,16200,16200,16200,0
|
|
20230629,152300,781813270,16200,16200,16200,16200,0
|
|
20230629,152200,781813270,16200,16200,16200,16200,0
|
|
20230629,152100,781813270,16200,16200,16200,16200,0
|
|
20230629,152000,781813270,16200,16200,16200,16200,0
|
|
20230629,151900,781813270,16200,16200,16200,16200,81
|
|
20230629,151800,780501070,16200,16200,16200,16200,3
|
|
20230629,151700,780452470,16200,16210,16210,16200,29
|
|
20230629,151600,779982580,16210,16210,16210,16210,0
|
|
20230629,151500,779982580,16210,16210,16260,16210,154
|
|
20230629,151400,777483740,16210,16220,16220,16210,5
|
|
20230629,151300,777402670,16290,16290,16290,16290,0
|
|
20230629,151200,777402670,16290,16290,16290,16280,71
|
|
20230629,151100,776246580,16290,16290,16290,16290,0
|
|
20230629,151000,776246580,16290,16290,16290,16290,6
|
|
20230629,150900,776148840,16290,16290,16290,16290,50
|
|
20230629,150800,775334340,16290,16290,16290,16290,60
|
|
20230629,150700,774356940,16290,16290,16290,16290,0
|
|
20230629,150600,774356940,16290,16290,16290,16290,0
|
|
20230629,150500,774356940,16290,16290,16290,16290,50
|
|
20230629,150400,773542440,16300,16300,16300,16300,0
|
|
20230629,150300,773542440,16300,16300,16300,16300,0
|
|
20230629,150200,773542440,16300,16300,16300,16300,51
|
|
20230629,150100,772711140,16200,16200,16200,16200,0
|
|
20230629,150000,772711140,16200,16200,16200,16200,1361
|
|
20230629,145900,750662940,16200,16280,16280,16200,84
|
|
20230629,145800,749298040,16180,16230,16230,16180,339
|
|
20230629,145700,743809750,16220,16220,16220,16220,0
|
|
20230629,145600,743809750,16220,16290,16290,16220,66
|
|
20230629,145500,742735730,16290,16290,16290,16290,0
|
|
20230629,145400,742735730,16290,16290,16290,16290,72
|
|
20230629,145300,741562850,16290,16290,16290,16290,0
|
|
20230629,145200,741562850,16290,16290,16290,16290,50
|
|
20230629,145100,740748350,16290,16290,16290,16290,0
|
|
20230629,145000,740748350,16290,16290,16290,16290,2
|
|
20230629,144900,740715770,16290,16240,16290,16240,245
|
|
20230629,144800,736734580,16240,16250,16250,16240,75
|
|
20230629,144700,735515950,16250,16250,16250,16250,0
|
|
20230629,144600,735515950,16250,16280,16280,16250,59
|
|
20230629,144500,734555650,16290,16290,16290,16290,0
|
|
20230629,144400,734555650,16290,16300,16300,16290,5
|
|
20230629,144300,734474170,16310,16360,16360,16310,55
|
|
20230629,144200,733574600,16330,16340,16340,16330,4
|
|
20230629,144100,733509260,16360,16360,16370,16350,347
|
|
20230629,144000,727828960,16370,16370,16370,16370,0
|
|
20230629,143900,727828960,16370,16370,16370,16370,50
|
|
20230629,143800,727010460,16190,16300,16300,16190,200
|
|
20230629,143700,723758790,16370,16370,16370,16370,0
|
|
20230629,143600,723758790,16370,16360,16370,16360,50
|
|
20230629,143500,722940700,16300,16300,16300,16300,50
|
|
20230629,143400,722125700,16360,16360,16360,16360,0
|
|
20230629,143300,722125700,16360,16360,16360,16360,50
|
|
20230629,143200,721307700,16300,16300,16300,16300,1
|
|
20230629,143100,721291400,16300,16310,16310,16300,2000
|
|
20230629,143000,688690420,16310,16310,16310,16310,1
|
|
20230629,142900,688674110,16370,16320,16370,16320,61
|
|
20230629,142800,687676090,16320,16320,16320,16320,261
|
|
20230629,142700,683416570,16320,16320,16320,16320,0
|
|
20230629,142600,683416570,16320,16370,16370,16320,150
|
|
20230629,142500,680965570,16340,16340,16340,16340,1
|
|
20230629,142400,680949230,16370,16370,16370,16370,0
|
|
20230629,142300,680949230,16370,16340,16370,16340,52
|
|
20230629,142200,680098540,16360,16360,16360,16360,1
|
|
20230629,142100,680082180,16370,16370,16370,16370,0
|
|
20230629,142000,680082180,16370,16350,16370,16350,50
|
|
20230629,141900,679263790,16370,16370,16370,16370,0
|
|
20230629,141800,679263790,16370,16370,16370,16370,0
|
|
20230629,141700,679263790,16370,16370,16370,16320,214
|
|
20230629,141600,675768610,16370,16370,16370,16370,51
|
|
20230629,141500,674933740,16370,16370,16370,16370,100
|
|
20230629,141400,673296740,16370,16370,16370,16370,0
|
|
20230629,141300,673296740,16370,16330,16370,16320,150
|
|
20230629,141200,670846090,16330,16330,16330,16330,40
|
|
20230629,141100,670192890,16370,16370,16370,16370,0
|
|
20230629,141000,670192890,16370,16370,16370,16370,50
|
|
20230629,140900,669374390,16370,16370,16370,16370,0
|
|
20230629,140800,669374390,16370,16370,16370,16370,0
|
|
20230629,140700,669374390,16370,16370,16370,16370,80
|
|
20230629,140600,668064790,16360,16360,16370,16360,254
|
|
20230629,140500,663909310,16360,16360,16360,16360,0
|
|
20230629,140400,663909310,16360,16360,16360,16360,70
|
|
20230629,140300,662764110,16360,16360,16360,16360,52
|
|
20230629,140200,661913390,16360,16360,16360,16360,34
|
|
20230629,140100,661357150,16360,16360,16360,16350,339
|
|
20230629,140000,655812110,16320,16300,16320,16300,292
|
|
20230629,135900,651047470,16310,16300,16310,16300,96
|
|
20230629,135800,649482530,16290,16290,16290,16290,0
|
|
20230629,135700,649482530,16290,16250,16290,16250,704
|
|
20230629,135600,638034780,16250,16230,16250,16230,795
|
|
20230629,135500,625119070,16230,16230,16230,16230,0
|
|
20230629,135400,625119070,16230,16220,16230,16220,600
|
|
20230629,135300,615382470,16220,16200,16220,16200,208
|
|
20230629,135200,612012280,16200,16200,16200,16200,24
|
|
20230629,135100,611623480,16200,16200,16200,16200,0
|
|
20230629,135000,611623480,16200,16200,16200,16200,50
|
|
20230629,134900,610813480,16200,16200,16200,16200,48
|
|
20230629,134800,610035880,16200,16200,16200,16200,0
|
|
20230629,134700,610035880,16200,16190,16200,16190,50
|
|
20230629,134600,609225960,16200,16200,16200,16200,20
|
|
20230629,134500,608901960,16200,16200,16200,16200,0
|
|
20230629,134400,608901960,16200,16200,16200,16200,134
|
|
20230629,134300,606731160,16200,16200,16200,16200,34
|
|
20230629,134200,606180360,16200,16200,16200,16200,0
|
|
20230629,134100,606180360,16200,16200,16200,16200,0
|
|
20230629,134000,606180360,16200,16180,16200,16180,87
|
|
20230629,133900,604771700,16180,16180,16180,16180,0
|
|
20230629,133800,604771700,16180,16180,16180,16180,41
|
|
20230629,133700,604108320,16200,16200,16200,16200,50
|
|
20230629,133600,603298320,16190,16190,16190,16190,0
|
|
20230629,133500,603298320,16190,16190,16190,16190,2
|
|
20230629,133400,603265940,16190,16190,16190,16190,50
|
|
20230629,133300,602456440,16190,16190,16190,16190,50
|
|
20230629,133200,601646940,16190,16190,16190,16190,10
|
|
20230629,133100,601485040,16190,16180,16190,16160,83
|
|
20230629,133000,600142190,16160,16160,16160,16150,20
|
|
20230629,132900,599819090,16190,16190,16190,16190,0
|
|
20230629,132800,599819090,16190,16190,16190,16190,0
|
|
20230629,132700,599819090,16190,16180,16190,16180,51
|
|
20230629,132600,598993700,16150,16150,16150,16150,0
|
|
20230629,132500,598993700,16150,16150,16150,16150,1
|
|
20230629,132400,598977550,16150,16190,16190,16150,51
|
|
20230629,132300,598151900,16180,16180,16180,16180,0
|
|
20230629,132200,598151900,16180,16180,16180,16180,0
|
|
20230629,132100,598151900,16180,16140,16180,16140,150
|
|
20230629,132000,595727190,16140,16140,16140,16140,0
|
|
20230629,131900,595727190,16140,16140,16140,16140,1
|
|
20230629,131800,595711050,16140,16150,16150,16140,505
|
|
20230629,131700,587555860,16150,16140,16150,16140,71
|
|
20230629,131600,586409710,16140,16140,16140,16140,0
|
|
20230629,131500,586409710,16140,16140,16140,16140,0
|
|
20230629,131400,586409710,16140,16070,16140,16070,108
|
|
20230629,131300,584670650,16140,16130,16140,16130,7
|
|
20230629,131200,584557690,16060,16060,16060,16060,0
|
|
20230629,131100,584557690,16060,16070,16150,16060,79
|
|
20230629,131000,583284100,16150,16140,16150,16140,8
|
|
20230629,130900,583154950,16150,16150,16150,16150,4
|
|
20230629,130800,583090350,16040,16170,16170,16040,714
|
|
20230629,130700,571611500,16180,16180,16180,16180,0
|
|
20230629,130600,571611500,16180,16180,16180,16180,3
|
|
20230629,130500,571562960,16180,16180,16180,16180,0
|
|
20230629,130400,571562960,16180,16190,16190,16180,51
|
|
20230629,130300,570737770,16090,16090,16090,16090,2
|
|
20230629,130200,570705590,16080,16080,16080,16080,0
|
|
20230629,130100,570705590,16080,16180,16190,16080,763
|
|
20230629,130000,558430090,16080,16080,16080,16080,0
|
|
20230629,125900,558430090,16080,16150,16150,16080,50
|
|
20230629,125800,557625340,16200,16190,16200,16190,55
|
|
20230629,125700,556734390,16190,16190,16190,16190,0
|
|
20230629,125600,556734390,16190,16190,16190,16190,30
|
|
20230629,125500,556248690,16190,16190,16190,16190,50
|
|
20230629,125400,555439190,16200,16200,16200,16200,0
|
|
20230629,125300,555439190,16200,16200,16200,16200,0
|
|
20230629,125200,555439190,16200,16200,16200,16200,0
|
|
20230629,125100,555439190,16200,16200,16200,16200,50
|
|
20230629,125000,554629190,16200,16200,16200,16200,0
|
|
20230629,124900,554629190,16200,16200,16200,16200,0
|
|
20230629,124800,554629190,16200,16200,16200,16200,50
|
|
20230629,124700,553819190,16110,16110,16110,16110,0
|
|
20230629,124600,553819190,16110,16120,16120,16110,25
|
|
20230629,124500,553416360,16220,16220,16220,16220,71
|
|
20230629,124400,552264740,16220,16180,16220,16100,471
|
|
20230629,124300,544663360,16230,16230,16230,16230,0
|
|
20230629,124200,544663360,16230,16230,16230,16230,0
|
|
20230629,124100,544663360,16230,16210,16230,16200,266
|
|
20230629,124000,540352150,16220,16220,16220,16220,1
|
|
20230629,123900,540335930,16230,16230,16230,16230,0
|
|
20230629,123800,540335930,16230,16230,16230,16230,60
|
|
20230629,123700,539362130,16250,16250,16250,16250,0
|
|
20230629,123600,539362130,16250,16250,16250,16250,0
|
|
20230629,123500,539362130,16250,16240,16250,16240,50
|
|
20230629,123400,538549920,16240,16240,16240,16240,0
|
|
20230629,123300,538549920,16240,16240,16240,16240,0
|
|
20230629,123200,538549920,16240,16240,16240,16240,50
|
|
20230629,123100,537737920,16240,16240,16240,16240,0
|
|
20230629,123000,537737920,16240,16240,16240,16240,0
|
|
20230629,122900,537737920,16240,16240,16240,16240,0
|
|
20230629,122800,537737920,16240,16210,16240,16210,79
|
|
20230629,122700,536455830,16240,16240,16240,16240,0
|
|
20230629,122600,536455830,16240,16240,16240,16240,0
|
|
20230629,122500,536455830,16240,16230,16240,16230,50
|
|
20230629,122400,535643940,16240,16240,16240,16240,0
|
|
20230629,122300,535643940,16240,16240,16240,16240,0
|
|
20230629,122200,535643940,16240,16240,16240,16240,50
|
|
20230629,122100,534831940,16250,16250,16250,16250,0
|
|
20230629,122000,534831940,16250,16250,16250,16250,0
|
|
20230629,121900,534831940,16250,16250,16250,16250,50
|
|
20230629,121800,534019440,16210,16210,16210,16210,0
|
|
20230629,121700,534019440,16210,16220,16220,16210,38
|
|
20230629,121600,533403160,16250,16250,16250,16250,0
|
|
20230629,121500,533403160,16250,16250,16250,16250,60
|
|
20230629,121400,532428160,16250,16250,16250,16250,0
|
|
20230629,121300,532428160,16250,16250,16250,16250,0
|
|
20230629,121200,532428160,16250,16250,16250,16250,50
|
|
20230629,121100,531615660,16210,16250,16250,16210,2
|
|
20230629,121000,531583200,16250,16250,16250,16250,0
|
|
20230629,120900,531583200,16250,16240,16250,16240,50
|
|
20230629,120800,530770850,16170,16170,16170,16170,0
|
|
20230629,120700,530770850,16170,16170,16170,16170,0
|
|
20230629,120600,530770850,16170,16230,16240,16170,451
|
|
20230629,120500,523471180,16240,16240,16240,16240,0
|
|
20230629,120400,523471180,16240,16240,16240,16240,0
|
|
20230629,120300,523471180,16240,16240,16240,16240,0
|
|
20230629,120200,523471180,16240,16240,16240,16240,50
|
|
20230629,120100,522659180,16250,16250,16250,16250,0
|
|
20230629,120000,522659180,16250,16250,16250,16250,0
|
|
20230629,115900,522659180,16250,16250,16250,16250,50
|
|
20230629,115800,521846680,16250,16250,16250,16250,0
|
|
20230629,115700,521846680,16250,16250,16250,16250,0
|
|
20230629,115600,521846680,16250,16250,16250,16250,50
|
|
20230629,115500,521034180,16190,16190,16190,16190,0
|
|
20230629,115400,521034180,16190,16190,16190,16190,0
|
|
20230629,115300,521034180,16190,16250,16250,16190,324
|
|
20230629,115200,515786530,16250,16250,16250,16250,50
|
|
20230629,115100,514974030,16250,16250,16250,16250,0
|
|
20230629,115000,514974030,16250,16250,16250,16250,0
|
|
20230629,114900,514974030,16250,16250,16250,16250,50
|
|
20230629,114800,514161530,16250,16250,16250,16250,0
|
|
20230629,114700,514161530,16250,16250,16250,16250,0
|
|
20230629,114600,514161530,16250,16250,16250,16250,50
|
|
20230629,114500,513349030,16250,16250,16250,16250,0
|
|
20230629,114400,513349030,16250,16250,16250,16250,0
|
|
20230629,114300,513349030,16250,16250,16250,16250,50
|
|
20230629,114200,512536530,16250,16250,16250,16250,0
|
|
20230629,114100,512536530,16250,16250,16250,16250,0
|
|
20230629,114000,512536530,16250,16250,16250,16250,0
|
|
20230629,113900,512536530,16250,16250,16250,16250,57
|
|
20230629,113800,511610280,16250,16250,16250,16250,0
|
|
20230629,113700,511610280,16250,16250,16250,16250,0
|
|
20230629,113600,511610280,16250,16250,16250,16250,51
|
|
20230629,113500,510781530,16100,16200,16200,16100,1247
|
|
20230629,113400,490634420,16250,16250,16250,16250,0
|
|
20230629,113300,490634420,16250,16250,16250,16250,51
|
|
20230629,113200,489805670,16250,16250,16250,16250,0
|
|
20230629,113100,489805670,16250,16250,16250,16250,3
|
|
20230629,113000,489756920,16250,16250,16250,16250,50
|
|
20230629,112900,488944420,16180,16180,16180,16180,1
|
|
20230629,112800,488928240,16250,16250,16250,16250,0
|
|
20230629,112700,488928240,16250,16250,16250,16250,10
|
|
20230629,112600,488765740,16250,16250,16250,16250,50
|
|
20230629,112500,487953240,16260,16260,16260,16260,0
|
|
20230629,112400,487953240,16260,16260,16260,16260,0
|
|
20230629,112300,487953240,16260,16260,16260,16260,50
|
|
20230629,112200,487140240,16260,16260,16260,16260,0
|
|
20230629,112100,487140240,16260,16260,16260,16260,0
|
|
20230629,112000,487140240,16260,16260,16260,16260,50
|
|
20230629,111900,486327240,16170,16170,16170,16170,0
|
|
20230629,111800,486327240,16170,16170,16170,16170,0
|
|
20230629,111700,486327240,16170,16170,16170,16170,166
|
|
20230629,111600,483643020,16170,16170,16170,16170,50
|
|
20230629,111500,482834520,16170,16170,16170,16170,0
|
|
20230629,111400,482834520,16170,16180,16180,16170,127
|
|
20230629,111300,480780780,16230,16230,16230,16230,56
|
|
20230629,111200,479871900,16220,16220,16220,16220,0
|
|
20230629,111100,479871900,16220,16220,16220,16220,69
|
|
20230629,111000,478752720,16220,16220,16220,16220,51
|
|
20230629,110900,477925500,16190,16200,16200,16190,87
|
|
20230629,110800,476516350,16200,16200,16200,16200,181
|
|
20230629,110700,473584150,16200,16280,16290,16200,810
|
|
20230629,110600,460430640,16300,16300,16300,16300,0
|
|
20230629,110500,460430640,16300,16300,16300,16300,0
|
|
20230629,110400,460430640,16300,16300,16300,16300,0
|
|
20230629,110300,460430640,16300,16300,16300,16300,50
|
|
20230629,110200,459615640,16300,16300,16300,16300,0
|
|
20230629,110100,459615640,16300,16300,16300,16300,0
|
|
20230629,110000,459615640,16300,16270,16300,16270,52
|
|
20230629,105900,458768070,16290,16290,16290,16290,0
|
|
20230629,105800,458768070,16290,16290,16290,16290,0
|
|
20230629,105700,458768070,16290,16280,16290,16280,155
|
|
20230629,105600,456244380,16270,16270,16270,16270,0
|
|
20230629,105500,456244380,16270,16270,16270,16270,0
|
|
20230629,105400,456244380,16270,16250,16270,16250,50
|
|
20230629,105300,455431160,16240,16240,16240,16240,0
|
|
20230629,105200,455431160,16240,16280,16280,16240,336
|
|
20230629,105100,449972090,16280,16280,16280,16280,0
|
|
20230629,105000,449972090,16280,16280,16280,16280,51
|
|
20230629,104900,449141810,16280,16280,16280,16280,0
|
|
20230629,104800,449141810,16280,16280,16280,16280,1
|
|
20230629,104700,449125530,16280,16280,16280,16280,50
|
|
20230629,104600,448311530,16250,16250,16250,16250,49
|
|
20230629,104500,447515280,16250,16250,16250,16250,0
|
|
20230629,104400,447515280,16250,16280,16280,16250,51
|
|
20230629,104300,446685030,16280,16280,16280,16280,1
|
|
20230629,104200,446668750,16300,16300,16300,16300,100
|
|
20230629,104100,445038750,16300,16300,16300,16300,0
|
|
20230629,104000,445038750,16300,16300,16300,16300,250
|
|
20230629,103900,440963750,16300,16300,16300,16300,0
|
|
20230629,103800,440963750,16300,16300,16300,16300,1
|
|
20230629,103700,440947450,16300,16300,16300,16300,56
|
|
20230629,103600,440034650,16300,16300,16300,16300,150
|
|
20230629,103500,437589650,16300,16300,16300,16300,0
|
|
20230629,103400,437589650,16300,16300,16300,16300,50
|
|
20230629,103300,436774650,16300,16300,16300,16300,0
|
|
20230629,103200,436774650,16300,16300,16300,16300,0
|
|
20230629,103100,436774650,16300,16240,16300,16240,889
|
|
20230629,103000,422306930,16230,16230,16230,16230,137
|
|
20230629,102900,420083420,16230,16240,16240,16230,84
|
|
20230629,102800,418719900,16240,16240,16240,16240,100
|
|
20230629,102700,417095900,16240,16300,16300,16240,164
|
|
20230629,102600,414429480,16240,16240,16240,16240,6
|
|
20230629,102500,414332040,16250,16250,16250,16250,145
|
|
20230629,102400,411975790,16300,16300,16300,16300,53
|
|
20230629,102300,411111890,16300,16300,16300,16300,30
|
|
20230629,102200,410622890,16300,16300,16300,16300,0
|
|
20230629,102100,410622890,16300,16290,16300,16290,142
|
|
20230629,102000,408309230,16250,16250,16250,16250,0
|
|
20230629,101900,408309230,16250,16250,16250,16250,27
|
|
20230629,101800,407870480,16250,16300,16300,16250,63
|
|
20230629,101700,406844230,16300,16300,16300,16290,62
|
|
20230629,101600,405833770,16300,16300,16300,16300,0
|
|
20230629,101500,405833770,16300,16330,16330,16300,336
|
|
20230629,101400,400347160,16400,16360,16400,16340,749
|
|
20230629,101300,388102300,16410,16410,16410,16410,0
|
|
20230629,101200,388102300,16410,16410,16410,16410,0
|
|
20230629,101100,388102300,16410,16400,16410,16400,50
|
|
20230629,101000,387281840,16420,16420,16420,16420,0
|
|
20230629,100900,387281840,16420,16420,16420,16420,0
|
|
20230629,100800,387281840,16420,16400,16420,16400,72
|
|
20230629,100700,386100140,16400,16400,16400,16400,91
|
|
20230629,100600,384607740,16360,16360,16360,16360,70
|
|
20230629,100500,383462540,16360,16360,16370,16360,223
|
|
20230629,100400,379813260,16360,16360,16360,16360,70
|
|
20230629,100300,378668060,16350,16400,16400,16350,2232
|
|
20230629,100200,342109860,16440,16440,16440,16440,1
|
|
20230629,100100,342093420,16440,16440,16440,16440,50
|
|
20230629,100000,341271420,16400,16400,16400,16400,93
|
|
20230629,095900,339746220,16400,16400,16400,16400,0
|
|
20230629,095800,339746220,16400,16400,16410,16390,846
|
|
20230629,095700,325872100,16390,16390,16390,16390,319
|
|
20230629,095600,320643690,16390,16370,16390,16370,339
|
|
20230629,095500,315090680,16370,16370,16370,16370,51
|
|
20230629,095400,314255810,16370,16380,16380,16370,6
|
|
20230629,095300,314157540,16380,16240,16380,16240,943
|
|
20230629,095200,298819900,16240,16210,16240,16210,31
|
|
20230629,095100,298317360,16210,16210,16210,16210,50
|
|
20230629,095000,297506860,16210,16210,16210,16210,100
|
|
20230629,094900,295885860,16210,16200,16210,16200,150
|
|
20230629,094800,293454630,16200,16180,16200,16180,112
|
|
20230629,094700,291642230,16170,16170,16170,16170,0
|
|
20230629,094600,291642230,16170,16170,16170,16170,66
|
|
20230629,094500,290575010,16170,16170,16170,16170,0
|
|
20230629,094400,290575010,16170,16080,16170,16080,11
|
|
20230629,094300,290398040,16070,16120,16130,16070,163
|
|
20230629,094200,287777920,16050,16050,16050,16050,0
|
|
20230629,094100,287777920,16050,16080,16100,16050,768
|
|
20230629,094000,275432520,16080,16070,16080,16070,111
|
|
20230629,093900,273647690,16070,16070,16070,16070,249
|
|
20230629,093800,269646260,16050,16050,16050,16050,620
|
|
20230629,093700,259695260,16050,16050,16050,16050,51
|
|
20230629,093600,258876710,16050,16040,16050,16030,108
|
|
20230629,093500,257144370,16040,16040,16040,16030,175
|
|
20230629,093400,254338070,16030,16030,16030,16030,5
|
|
20230629,093300,254257920,16050,16040,16050,16040,183
|
|
20230629,093200,251321780,16000,16050,16050,16000,250
|
|
20230629,093100,247311540,16050,15960,16050,15950,1976
|
|
20230629,093000,215722860,15970,16000,16000,15970,1180
|
|
20230629,092900,196849760,16000,16030,16040,16000,1633
|
|
20230629,092800,170698090,16030,16100,16100,16030,354
|
|
20230629,092700,165018370,16100,16100,16100,16100,0
|
|
20230629,092600,165018370,16100,16040,16100,16040,4
|
|
20230629,092500,164954150,16100,16020,16100,16020,103
|
|
20230629,092400,163303850,16020,16060,16060,16020,647
|
|
20230629,092300,152935070,16040,16040,16040,16040,103
|
|
20230629,092200,151282950,16040,16040,16040,16000,3004
|
|
20230629,092100,103216180,16040,16040,16040,16030,124
|
|
20230629,092000,101227420,16040,16060,16060,16000,309
|
|
20230629,091900,96271710,16030,16070,16080,16000,1783
|
|
20230629,091800,67671770,16080,16100,16100,16080,329
|
|
20230629,091700,62379760,16100,16100,16100,16090,117
|
|
20230629,091600,60496780,16100,16160,16160,16080,1165
|
|
20230629,091500,41728320,16170,16200,16200,16170,264
|
|
20230629,091400,37456740,16200,16220,16220,16190,885
|
|
20230629,091300,23111720,16220,16220,16230,16220,31
|
|
20230629,091200,22608890,16220,16220,16220,16220,64
|
|
20230629,091100,21570810,16210,16270,16270,16210,432
|
|
20230629,091000,14554680,16280,16330,16330,16280,262
|
|
20230629,090900,10282750,16330,16370,16370,16330,75
|
|
20230629,090800,9056950,16370,16400,16400,16370,40
|
|
20230629,090700,8401460,16400,16400,16400,16400,60
|
|
20230629,090600,7417460,16400,16400,16400,16400,5
|
|
20230629,090500,7335460,16400,16400,16400,16400,0
|
|
20230629,090400,7335460,16400,16400,16400,16400,0
|
|
20230629,090300,7335460,16400,16410,16410,16400,127
|
|
20230629,090200,5252440,16440,16440,16440,16440,3
|
|
20230629,090100,5203120,16450,16450,16450,16450,17
|
|
20230629,090000,4923470,16450,16300,16450,16300,302
|