674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,201100,1113646370,15960,15960,15960,15960,2360
|
|
20230615,201000,1113646370,15960,15960,15960,15960,0
|
|
20230615,200900,1113646370,15960,15960,15960,15960,0
|
|
20230615,200800,1113646370,15960,15960,15960,15960,0
|
|
20230615,200700,1113646370,15960,15960,15960,15960,0
|
|
20230615,200600,1113646370,15960,15960,15960,15960,0
|
|
20230615,200500,1113646370,15960,15960,15960,15960,0
|
|
20230615,200400,1113646370,15960,15960,15960,15960,0
|
|
20230615,200300,1113646370,15960,15960,15960,15960,0
|
|
20230615,200200,1113646370,15960,15960,15960,15960,0
|
|
20230615,200100,1113646370,15960,15960,15960,15960,0
|
|
20230615,200000,1113646370,15960,15960,15960,15960,0
|
|
20230615,195900,1113646370,15960,15960,15960,15960,0
|
|
20230615,195800,1113646370,15960,15960,15960,15960,0
|
|
20230615,195700,1113646370,15960,15960,15960,15960,0
|
|
20230615,195600,1113646370,15960,15960,15960,15960,0
|
|
20230615,195500,1113646370,15960,15960,15960,15960,0
|
|
20230615,195400,1113646370,15960,15960,15960,15960,0
|
|
20230615,195300,1113646370,15960,15960,15960,15960,0
|
|
20230615,195200,1113646370,15960,15960,15960,15960,0
|
|
20230615,195100,1113646370,15960,15960,15960,15960,0
|
|
20230615,195000,1113646370,15960,15960,15960,15960,0
|
|
20230615,194900,1113646370,15960,15960,15960,15960,0
|
|
20230615,194800,1113646370,15960,15960,15960,15960,0
|
|
20230615,194700,1113646370,15960,15960,15960,15960,0
|
|
20230615,194600,1113646370,15960,15960,15960,15960,0
|
|
20230615,194500,1113646370,15960,15960,15960,15960,0
|
|
20230615,194400,1113646370,15960,15960,15960,15960,0
|
|
20230615,194300,1113646370,15960,15960,15960,15960,0
|
|
20230615,194200,1113646370,15960,15960,15960,15960,0
|
|
20230615,194100,1113646370,15960,15960,15960,15960,2360
|
|
20230615,194000,1113646370,15960,15960,15960,15960,0
|
|
20230615,193900,1113646370,15960,15960,15960,15960,0
|
|
20230615,193800,1113646370,15960,15960,15960,15960,0
|
|
20230615,193700,1113646370,15960,15960,15960,15960,0
|
|
20230615,193600,1113646370,15960,15960,15960,15960,0
|
|
20230615,193500,1113646370,15960,15960,15960,15960,0
|
|
20230615,193400,1113646370,15960,15960,15960,15960,0
|
|
20230615,193300,1113646370,15960,15960,15960,15960,0
|
|
20230615,193200,1113646370,15960,15960,15960,15960,0
|
|
20230615,193100,1113646370,15960,15960,15960,15960,0
|
|
20230615,193000,1113646370,15960,15960,15960,15960,0
|
|
20230615,192900,1113646370,15960,15960,15960,15960,0
|
|
20230615,192800,1113646370,15960,15960,15960,15960,0
|
|
20230615,192700,1113646370,15960,15960,15960,15960,0
|
|
20230615,192600,1113646370,15960,15960,15960,15960,0
|
|
20230615,192500,1113646370,15960,15960,15960,15960,0
|
|
20230615,192400,1113646370,15960,15960,15960,15960,0
|
|
20230615,192300,1113646370,15960,15960,15960,15960,0
|
|
20230615,192200,1113646370,15960,15960,15960,15960,0
|
|
20230615,192100,1113646370,15960,15960,15960,15960,0
|
|
20230615,192000,1113646370,15960,15960,15960,15960,0
|
|
20230615,191900,1113646370,15960,15960,15960,15960,0
|
|
20230615,191800,1113646370,15960,15960,15960,15960,0
|
|
20230615,191700,1113646370,15960,15960,15960,15960,0
|
|
20230615,191600,1113646370,15960,15960,15960,15960,0
|
|
20230615,191500,1113646370,15960,15960,15960,15960,0
|
|
20230615,191400,1113646370,15960,15960,15960,15960,0
|
|
20230615,191300,1113646370,15960,15960,15960,15960,0
|
|
20230615,191200,1113646370,15960,15960,15960,15960,0
|
|
20230615,191100,1113646370,15960,15960,15960,15960,2360
|
|
20230615,191000,1113646370,15960,15960,15960,15960,0
|
|
20230615,190900,1113646370,15960,15960,15960,15960,0
|
|
20230615,190800,1113646370,15960,15960,15960,15960,0
|
|
20230615,190700,1113646370,15960,15960,15960,15960,0
|
|
20230615,190600,1113646370,15960,15960,15960,15960,0
|
|
20230615,190500,1113646370,15960,15960,15960,15960,0
|
|
20230615,190400,1113646370,15960,15960,15960,15960,0
|
|
20230615,190300,1113646370,15960,15960,15960,15960,0
|
|
20230615,190200,1113646370,15960,15960,15960,15960,0
|
|
20230615,190100,1113646370,15960,15960,15960,15960,0
|
|
20230615,190000,1113646370,15960,15960,15960,15960,0
|
|
20230615,185900,1113646370,15960,15960,15960,15960,0
|
|
20230615,185800,1113646370,15960,15960,15960,15960,0
|
|
20230615,185700,1113646370,15960,15960,15960,15960,0
|
|
20230615,185600,1113646370,15960,15960,15960,15960,0
|
|
20230615,185500,1113646370,15960,15960,15960,15960,0
|
|
20230615,185400,1113646370,15960,15960,15960,15960,0
|
|
20230615,185300,1113646370,15960,15960,15960,15960,0
|
|
20230615,185200,1113646370,15960,15960,15960,15960,0
|
|
20230615,185100,1113646370,15960,15960,15960,15960,0
|
|
20230615,185000,1113646370,15960,15960,15960,15960,0
|
|
20230615,184900,1113646370,15960,15960,15960,15960,0
|
|
20230615,184800,1113646370,15960,15960,15960,15960,0
|
|
20230615,184700,1113646370,15960,15960,15960,15960,0
|
|
20230615,184600,1113646370,15960,15960,15960,15960,0
|
|
20230615,184500,1113646370,15960,15960,15960,15960,0
|
|
20230615,184400,1113646370,15960,15960,15960,15960,0
|
|
20230615,184300,1113646370,15960,15960,15960,15960,0
|
|
20230615,184200,1113646370,15960,15960,15960,15960,0
|
|
20230615,184100,1113646370,15960,15960,15960,15960,2360
|
|
20230615,184000,1113646370,15960,15960,15960,15960,0
|
|
20230615,183900,1113646370,15960,15960,15960,15960,0
|
|
20230615,183800,1113646370,15960,15960,15960,15960,0
|
|
20230615,183700,1113646370,15960,15960,15960,15960,0
|
|
20230615,183600,1113646370,15960,15960,15960,15960,0
|
|
20230615,183500,1113646370,15960,15960,15960,15960,0
|
|
20230615,183400,1113646370,15960,15960,15960,15960,0
|
|
20230615,183300,1113646370,15960,15960,15960,15960,0
|
|
20230615,183200,1113646370,15960,15960,15960,15960,0
|
|
20230615,183100,1113646370,15960,15960,15960,15960,0
|
|
20230615,183000,1113646370,15960,15960,15960,15960,0
|
|
20230615,182900,1113646370,15960,15960,15960,15960,0
|
|
20230615,182800,1113646370,15960,15960,15960,15960,0
|
|
20230615,182700,1113646370,15960,15960,15960,15960,0
|
|
20230615,182600,1113646370,15960,15960,15960,15960,0
|
|
20230615,182500,1113646370,15960,15960,15960,15960,0
|
|
20230615,182400,1113646370,15960,15960,15960,15960,0
|
|
20230615,182300,1113646370,15960,15960,15960,15960,0
|
|
20230615,182200,1113646370,15960,15960,15960,15960,0
|
|
20230615,182100,1113646370,15960,15960,15960,15960,0
|
|
20230615,182000,1113646370,15960,15960,15960,15960,0
|
|
20230615,181900,1113646370,15960,15960,15960,15960,0
|
|
20230615,181800,1113646370,15960,15960,15960,15960,0
|
|
20230615,181700,1113646370,15960,15960,15960,15960,0
|
|
20230615,181600,1113646370,15960,15960,15960,15960,0
|
|
20230615,181500,1113646370,15960,15960,15960,15960,0
|
|
20230615,181400,1113646370,15960,15960,15960,15960,0
|
|
20230615,181300,1113646370,15960,15960,15960,15960,0
|
|
20230615,181200,1113646370,15960,15960,15960,15960,0
|
|
20230615,181100,1113646370,15960,15960,15960,15960,2360
|
|
20230615,181000,1113646370,15960,15960,15960,15960,0
|
|
20230615,180900,1113646370,15960,15960,15960,15960,0
|
|
20230615,180800,1113646370,15960,15960,15960,15960,0
|
|
20230615,180700,1113646370,15960,15960,15960,15960,0
|
|
20230615,180600,1113646370,15960,15960,15960,15960,0
|
|
20230615,180500,1113646370,15960,15960,15960,15960,0
|
|
20230615,180400,1113646370,15960,15960,15960,15960,0
|
|
20230615,180300,1113646370,15960,15960,15960,15960,0
|
|
20230615,180200,1113646370,15960,15960,15960,15960,0
|
|
20230615,180100,1113646370,15960,15960,15960,15960,0
|
|
20230615,180000,1113646370,15960,15960,15960,15960,0
|
|
20230615,175900,1113646370,15960,15960,15960,15960,0
|
|
20230615,175800,1113646370,15960,15960,15960,15960,0
|
|
20230615,175700,1113646370,15960,15960,15960,15960,0
|
|
20230615,175600,1113646370,15960,15960,15960,15960,0
|
|
20230615,175500,1113646370,15960,15960,15960,15960,0
|
|
20230615,175400,1113646370,15960,15960,15960,15960,0
|
|
20230615,175300,1113646370,15960,15960,15960,15960,0
|
|
20230615,175200,1113646370,15960,15960,15960,15960,0
|
|
20230615,175100,1113646370,15960,15960,15960,15960,0
|
|
20230615,175000,1113646370,15960,15960,15960,15960,0
|
|
20230615,174900,1113646370,15960,15960,15960,15960,0
|
|
20230615,174800,1113646370,15960,15960,15960,15960,0
|
|
20230615,174700,1113646370,15960,15960,15960,15960,0
|
|
20230615,174600,1113646370,15960,15960,15960,15960,0
|
|
20230615,174500,1113646370,15960,15960,15960,15960,0
|
|
20230615,174400,1113646370,15960,15960,15960,15960,0
|
|
20230615,174300,1113646370,15960,15960,15960,15960,0
|
|
20230615,174200,1113646370,15960,15960,15960,15960,0
|
|
20230615,174100,1113646370,15960,15960,15960,15960,2360
|
|
20230615,174000,1113646370,15960,15960,15960,15960,0
|
|
20230615,173900,1113646370,15960,15960,15960,15960,0
|
|
20230615,173800,1113646370,15960,15960,15960,15960,0
|
|
20230615,173700,1113646370,15960,15960,15960,15960,0
|
|
20230615,173600,1113646370,15960,15960,15960,15960,0
|
|
20230615,173500,1113646370,15960,15960,15960,15960,0
|
|
20230615,173400,1113646370,15960,15960,15960,15960,0
|
|
20230615,173300,1113646370,15960,15960,15960,15960,0
|
|
20230615,173200,1113646370,15960,15960,15960,15960,0
|
|
20230615,173100,1113646370,15960,15960,15960,15960,0
|
|
20230615,173000,1113646370,15960,15960,15960,15960,0
|
|
20230615,172900,1113646370,15960,15960,15960,15960,0
|
|
20230615,172800,1113646370,15960,15960,15960,15960,0
|
|
20230615,172700,1113646370,15960,15960,15960,15960,0
|
|
20230615,172600,1113646370,15960,15960,15960,15960,0
|
|
20230615,172500,1113646370,15960,15960,15960,15960,0
|
|
20230615,172400,1113646370,15960,15960,15960,15960,0
|
|
20230615,172300,1113646370,15960,15960,15960,15960,0
|
|
20230615,172200,1113646370,15960,15960,15960,15960,0
|
|
20230615,172100,1113646370,15960,15960,15960,15960,0
|
|
20230615,172000,1113646370,15960,15960,15960,15960,0
|
|
20230615,171900,1113646370,15960,15960,15960,15960,0
|
|
20230615,171800,1113646370,15960,15960,15960,15960,0
|
|
20230615,171700,1113646370,15960,15960,15960,15960,0
|
|
20230615,171600,1113646370,15960,15960,15960,15960,0
|
|
20230615,171500,1113646370,15960,15960,15960,15960,0
|
|
20230615,171400,1113646370,15960,15960,15960,15960,0
|
|
20230615,171300,1113646370,15960,15960,15960,15960,0
|
|
20230615,171200,1113646370,15960,15960,15960,15960,0
|
|
20230615,171100,1113646370,15960,15960,15960,15960,2360
|
|
20230615,171000,1113646370,15960,15960,15960,15960,0
|
|
20230615,170900,1113646370,15960,15960,15960,15960,0
|
|
20230615,170800,1113646370,15960,15960,15960,15960,0
|
|
20230615,170700,1113646370,15960,15960,15960,15960,0
|
|
20230615,170600,1113646370,15960,15960,15960,15960,0
|
|
20230615,170500,1113646370,15960,15960,15960,15960,0
|
|
20230615,170400,1113646370,15960,15960,15960,15960,0
|
|
20230615,170300,1113646370,15960,15960,15960,15960,0
|
|
20230615,170200,1113646370,15960,15960,15960,15960,0
|
|
20230615,170100,1113646370,15960,15960,15960,15960,0
|
|
20230615,170000,1113646370,15960,15960,15960,15960,0
|
|
20230615,165900,1113646370,15960,15960,15960,15960,0
|
|
20230615,165800,1113646370,15960,15960,15960,15960,0
|
|
20230615,165700,1113646370,15960,15960,15960,15960,0
|
|
20230615,165600,1113646370,15960,15960,15960,15960,0
|
|
20230615,165500,1113646370,15960,15960,15960,15960,0
|
|
20230615,165400,1113646370,15960,15960,15960,15960,0
|
|
20230615,165300,1113646370,15960,15960,15960,15960,0
|
|
20230615,165200,1113646370,15960,15960,15960,15960,0
|
|
20230615,165100,1113646370,15960,15960,15960,15960,0
|
|
20230615,165000,1113646370,15960,15960,15960,15960,0
|
|
20230615,164900,1113646370,15960,15960,15960,15960,0
|
|
20230615,164800,1113646370,15960,15960,15960,15960,0
|
|
20230615,164700,1113646370,15960,15960,15960,15960,0
|
|
20230615,164600,1113646370,15960,15960,15960,15960,0
|
|
20230615,164500,1113646370,15960,15960,15960,15960,0
|
|
20230615,164400,1113646370,15960,15960,15960,15960,0
|
|
20230615,164300,1113646370,15960,15960,15960,15960,0
|
|
20230615,164200,1113646370,15960,15960,15960,15960,0
|
|
20230615,164100,1113646370,15960,15960,15960,15960,2360
|
|
20230615,164000,1113646370,15960,15960,15960,15960,0
|
|
20230615,163900,1113646370,15960,15960,15960,15960,0
|
|
20230615,163800,1113646370,15960,15960,15960,15960,0
|
|
20230615,163700,1113646370,15960,15960,15960,15960,0
|
|
20230615,163600,1113646370,15960,15960,15960,15960,0
|
|
20230615,163500,1113646370,15960,15960,15960,15960,0
|
|
20230615,163400,1113646370,15960,15960,15960,15960,0
|
|
20230615,163300,1113646370,15960,15960,15960,15960,0
|
|
20230615,163200,1113646370,15960,15960,15960,15960,0
|
|
20230615,163100,1113646370,15960,15960,15960,15960,0
|
|
20230615,163000,1113646370,15960,15960,15960,15960,0
|
|
20230615,162900,1113646370,15960,15960,15960,15960,0
|
|
20230615,162800,1113646370,15960,15960,15960,15960,0
|
|
20230615,162700,1113646370,15960,15960,15960,15960,0
|
|
20230615,162600,1113646370,15960,15960,15960,15960,0
|
|
20230615,162500,1113646370,15960,15960,15960,15960,0
|
|
20230615,162400,1113646370,15960,15960,15960,15960,0
|
|
20230615,162300,1113646370,15960,15960,15960,15960,0
|
|
20230615,162200,1113646370,15960,15960,15960,15960,0
|
|
20230615,162100,1113646370,15960,15960,15960,15960,0
|
|
20230615,162000,1113646370,15960,15960,15960,15960,0
|
|
20230615,161900,1113646370,15960,15960,15960,15960,0
|
|
20230615,161800,1113646370,15960,15960,15960,15960,0
|
|
20230615,161700,1113646370,15960,15960,15960,15960,0
|
|
20230615,161600,1113646370,15960,15960,15960,15960,0
|
|
20230615,161500,1113646370,15960,15960,15960,15960,0
|
|
20230615,161400,1113646370,15960,15960,15960,15960,0
|
|
20230615,161300,1113646370,15960,15960,15960,15960,0
|
|
20230615,161200,1113646370,15960,15960,15960,15960,0
|
|
20230615,161100,1113646370,15960,15960,15960,15960,2360
|
|
20230615,161000,1113646370,15960,15960,15960,15960,0
|
|
20230615,160900,1113646370,15960,15960,15960,15960,0
|
|
20230615,160800,1113646370,15960,15960,15960,15960,0
|
|
20230615,160700,1113646370,15960,15960,15960,15960,0
|
|
20230615,160600,1113646370,15960,15960,15960,15960,0
|
|
20230615,160500,1113646370,15960,15960,15960,15960,0
|
|
20230615,160400,1113646370,15960,15960,15960,15960,0
|
|
20230615,160300,1113646370,15960,15960,15960,15960,0
|
|
20230615,160200,1113646370,15960,15960,15960,15960,0
|
|
20230615,160100,1113646370,15960,15960,15960,15960,0
|
|
20230615,160000,1113646370,15960,15960,15960,15960,0
|
|
20230615,155900,1113646370,15960,15960,15960,15960,0
|
|
20230615,155800,1113646370,15960,15960,15960,15960,0
|
|
20230615,155700,1113646370,15960,15960,15960,15960,0
|
|
20230615,155600,1113646370,15960,15960,15960,15960,0
|
|
20230615,155500,1113646370,15960,15960,15960,15960,0
|
|
20230615,155400,1113646370,15960,15960,15960,15960,0
|
|
20230615,155300,1113646370,15960,15960,15960,15960,0
|
|
20230615,155200,1113646370,15960,15960,15960,15960,0
|
|
20230615,155100,1113646370,15960,15960,15960,15960,0
|
|
20230615,155000,1113646370,15960,15960,15960,15960,0
|
|
20230615,154900,1113646370,15960,15960,15960,15960,0
|
|
20230615,154800,1113646370,15960,15960,15960,15960,0
|
|
20230615,154700,1113646370,15960,15960,15960,15960,0
|
|
20230615,154600,1113646370,15960,15960,15960,15960,0
|
|
20230615,154500,1113646370,15960,15960,15960,15960,0
|
|
20230615,154400,1113646370,15960,15960,15960,15960,0
|
|
20230615,154300,1113646370,15960,15960,15960,15960,0
|
|
20230615,154200,1113646370,15960,15960,15960,15960,0
|
|
20230615,154100,1113646370,15960,15960,15960,15960,2360
|
|
20230615,154000,1113646370,15960,15960,15960,15960,0
|
|
20230615,153900,1113646370,15960,15960,15960,15960,0
|
|
20230615,153800,1113646370,15960,15960,15960,15960,0
|
|
20230615,153700,1113646370,15960,15960,15960,15960,0
|
|
20230615,153600,1113646370,15960,15960,15960,15960,0
|
|
20230615,153500,1113646370,15960,15960,15960,15960,0
|
|
20230615,153400,1113646370,15960,15960,15960,15960,0
|
|
20230615,153300,1113646370,15960,15960,15960,15960,0
|
|
20230615,153200,1113646370,15960,15960,15960,15960,0
|
|
20230615,153100,1113646370,15960,15960,15960,15960,0
|
|
20230615,153000,1113646370,15960,15960,15960,15960,2360
|
|
20230615,152900,1075980770,15970,15970,15970,15970,0
|
|
20230615,152800,1075980770,15970,15970,15970,15970,0
|
|
20230615,152700,1075980770,15970,15970,15970,15970,0
|
|
20230615,152600,1075980770,15970,15970,15970,15970,0
|
|
20230615,152500,1075980770,15970,15970,15970,15970,0
|
|
20230615,152400,1075980770,15970,15970,15970,15970,0
|
|
20230615,152300,1075980770,15970,15970,15970,15970,0
|
|
20230615,152200,1075980770,15970,15970,15970,15970,0
|
|
20230615,152100,1075980770,15970,15970,15970,15970,0
|
|
20230615,152000,1075980770,15970,15970,15970,15970,0
|
|
20230615,151900,1075980770,15970,15970,15970,15970,849
|
|
20230615,151800,1062422240,15980,15950,15980,15950,1216
|
|
20230615,151700,1043007100,15950,15950,15950,15950,267
|
|
20230615,151600,1038748450,15950,15950,15950,15950,119
|
|
20230615,151500,1036850400,15950,15950,15950,15940,230
|
|
20230615,151400,1033182200,15950,15950,15950,15950,2
|
|
20230615,151300,1033150300,15950,15950,15950,15950,311
|
|
20230615,151200,1028189850,15960,15960,15960,15960,166
|
|
20230615,151100,1025540490,15960,15960,15960,15960,96
|
|
20230615,151000,1024008330,15950,15950,15960,15950,257
|
|
20230615,150900,1019909060,15960,15950,15960,15950,90
|
|
20230615,150800,1018473060,15950,15960,15960,15950,26
|
|
20230615,150700,1018058200,15960,15970,15970,15960,1271
|
|
20230615,150600,997772340,15970,15970,15970,15960,163
|
|
20230615,150500,995169430,15970,15970,15970,15960,199
|
|
20230615,150400,991992280,15960,15970,15970,15960,108
|
|
20230615,150300,990268590,15970,15970,15970,15970,2
|
|
20230615,150200,990236650,15980,15980,15980,15970,162
|
|
20230615,150100,987648900,15980,15980,15980,15980,26
|
|
20230615,150000,987233420,15980,15970,15980,15960,22
|
|
20230615,145900,986882250,15960,15960,15960,15960,110
|
|
20230615,145800,985126650,15960,15980,15990,15960,106
|
|
20230615,145700,983432310,15960,15970,15980,15960,237
|
|
20230615,145600,979645270,15970,15960,15970,15960,51
|
|
20230615,145500,978830810,15950,15950,15950,15950,0
|
|
20230615,145400,978830810,15950,15950,15950,15950,0
|
|
20230615,145300,978830810,15950,15950,15950,15950,0
|
|
20230615,145200,978830810,15950,15950,15950,15950,0
|
|
20230615,145100,978830810,15950,15950,15950,15950,15
|
|
20230615,145000,978591560,15950,15950,15950,15950,112
|
|
20230615,144900,976805160,15950,15950,15950,15950,173
|
|
20230615,144800,974045810,15940,15970,15970,15940,500
|
|
20230615,144700,966068920,15970,15990,15990,15970,15
|
|
20230615,144600,965829190,15990,15970,15990,15970,498
|
|
20230615,144500,957873260,15980,15950,15980,15950,758
|
|
20230615,144400,945767530,15950,15930,15950,15930,713
|
|
20230615,144300,934408450,15930,15930,15930,15900,307
|
|
20230615,144200,929526800,15930,15920,15930,15920,129
|
|
20230615,144100,927471840,15900,15920,15920,15900,7
|
|
20230615,144000,927360500,15900,15920,15920,15900,620
|
|
20230615,143900,917501850,15920,15920,15920,15920,44
|
|
20230615,143800,916801370,15930,15930,15930,15930,0
|
|
20230615,143700,916801370,15930,15930,15930,15930,0
|
|
20230615,143600,916801370,15930,15920,15930,15920,91
|
|
20230615,143500,915351950,15920,15910,15920,15900,157
|
|
20230615,143400,912854600,15910,15910,15910,15910,49
|
|
20230615,143300,912075010,15910,15910,15910,15910,17
|
|
20230615,143200,911804540,15900,15910,15910,15900,52
|
|
20230615,143100,910977730,15910,15910,15910,15900,13
|
|
20230615,143000,910771000,15910,15900,15910,15900,131
|
|
20230615,142900,908688070,15900,15900,15900,15900,5
|
|
20230615,142800,908608570,15900,15910,15910,15900,469
|
|
20230615,142700,901151460,15910,15910,15910,15900,133
|
|
20230615,142600,899035510,15910,15910,15910,15900,22
|
|
20230615,142500,898685660,15910,15910,15910,15900,16
|
|
20230615,142400,898431130,15910,15920,15920,15910,47
|
|
20230615,142300,897683350,15920,15920,15920,15920,1
|
|
20230615,142200,897667430,15910,15920,15920,15910,111
|
|
20230615,142100,895901410,15920,15920,15920,15920,1
|
|
20230615,142000,895885490,15920,15920,15920,15920,28
|
|
20230615,141900,895439730,15920,15920,15920,15920,2
|
|
20230615,141800,895407890,15920,15920,15920,15920,1
|
|
20230615,141700,895391970,15910,15910,15910,15910,30
|
|
20230615,141600,894914670,15910,15910,15910,15910,12
|
|
20230615,141500,894723750,15910,15910,15910,15910,1
|
|
20230615,141400,894707840,15910,15910,15910,15900,12
|
|
20230615,141300,894516930,15900,15900,15900,15900,198
|
|
20230615,141200,891368730,15900,15900,15900,15900,162
|
|
20230615,141100,888792930,15900,15900,15900,15900,207
|
|
20230615,141000,885501630,15900,15920,15920,15900,67
|
|
20230615,140900,884436310,15920,15920,15920,15920,2
|
|
20230615,140800,884404470,15900,15920,15920,15900,2
|
|
20230615,140700,884372650,15900,15920,15920,15900,51
|
|
20230615,140600,883561730,15920,15920,15920,15920,1
|
|
20230615,140500,883545810,15890,15920,15920,15890,1102
|
|
20230615,140400,866024050,15910,15920,15920,15910,2
|
|
20230615,140300,865992220,15920,15920,15920,15920,1
|
|
20230615,140200,865976300,15920,15920,15920,15920,3
|
|
20230615,140100,865928540,15910,15920,15920,15910,4
|
|
20230615,140000,865864870,15900,15920,15920,15900,200
|
|
20230615,135900,862683850,15910,15920,15920,15910,30
|
|
20230615,135800,862206540,15920,15920,15920,15920,7
|
|
20230615,135700,862095100,15920,15920,15920,15920,5
|
|
20230615,135600,862015500,15920,15920,15920,15920,103
|
|
20230615,135500,860375740,15920,15920,15920,15900,193
|
|
20230615,135400,857306710,15920,15920,15920,15910,112
|
|
20230615,135300,855524640,15920,15920,15920,15920,7
|
|
20230615,135200,855413200,15920,15920,15920,15920,32
|
|
20230615,135100,854903760,15920,15920,15920,15910,468
|
|
20230615,135000,847457300,15920,15920,15920,15920,1
|
|
20230615,134900,847441380,15920,15920,15920,15920,1
|
|
20230615,134800,847425460,15920,15920,15920,15920,1
|
|
20230615,134700,847409540,15920,15920,15920,15920,40
|
|
20230615,134600,846772740,15930,15920,15930,15920,11
|
|
20230615,134500,846597600,15920,15920,15920,15920,6
|
|
20230615,134400,846502080,15910,15910,15910,15910,8
|
|
20230615,134300,846374800,15910,15910,15910,15910,2
|
|
20230615,134200,846342980,15910,15910,15910,15910,33
|
|
20230615,134100,845817950,15910,15910,15910,15910,0
|
|
20230615,134000,845817950,15910,15910,15910,15910,83
|
|
20230615,133900,844497420,15910,15910,15910,15910,74
|
|
20230615,133800,843320080,15910,15910,15910,15910,20
|
|
20230615,133700,843001880,15910,15910,15910,15910,21
|
|
20230615,133600,842667770,15900,15900,15900,15900,0
|
|
20230615,133500,842667770,15900,15900,15900,15900,0
|
|
20230615,133400,842667770,15900,15900,15900,15900,0
|
|
20230615,133300,842667770,15900,15910,15910,15900,122
|
|
20230615,133200,840727100,15910,15910,15910,15910,73
|
|
20230615,133100,839565670,15910,15920,15920,15910,61
|
|
20230615,133000,838595100,15900,15900,15900,15900,0
|
|
20230615,132900,838595100,15900,15900,15900,15900,7
|
|
20230615,132800,838483800,15900,15900,15900,15900,151
|
|
20230615,132700,836082900,15900,15910,15910,15900,362
|
|
20230615,132600,830323680,15920,15920,15920,15920,26
|
|
20230615,132500,829909760,15910,15920,15920,15910,152
|
|
20230615,132400,827490730,15950,15950,15950,15950,1
|
|
20230615,132300,827474780,15950,15930,15950,15930,102
|
|
20230615,132200,825847900,15950,15940,15950,15940,137
|
|
20230615,132100,823663630,15940,15920,15940,15920,126
|
|
20230615,132000,821656350,15920,15920,15920,15920,6
|
|
20230615,131900,821560830,15920,15930,15930,15920,466
|
|
20230615,131800,814141880,15930,15930,15930,15930,14
|
|
20230615,131700,813918860,15930,15930,15930,15930,0
|
|
20230615,131600,813918860,15930,15930,15930,15930,10
|
|
20230615,131500,813759560,15930,15930,15930,15930,350
|
|
20230615,131400,808184060,15930,15930,15930,15930,0
|
|
20230615,131300,808184060,15930,15930,15930,15930,1
|
|
20230615,131200,808168130,15930,15940,15940,15930,32
|
|
20230615,131100,807658260,15930,15930,15930,15930,0
|
|
20230615,131000,807658260,15930,15950,15950,15930,1100
|
|
20230615,130900,790128470,15950,15950,15950,15950,210
|
|
20230615,130800,786778970,15950,15950,15950,15950,43
|
|
20230615,130700,786093120,15950,15950,15950,15950,457
|
|
20230615,130600,778803970,15950,15950,15950,15950,10
|
|
20230615,130500,778644470,15950,15960,15960,15950,30
|
|
20230615,130400,778165730,15960,15960,15960,15960,2
|
|
20230615,130300,778133810,15970,15970,15970,15970,0
|
|
20230615,130200,778133810,15970,15970,15970,15970,106
|
|
20230615,130100,776440990,15970,15970,15970,15970,0
|
|
20230615,130000,776440990,15970,15970,15970,15970,1
|
|
20230615,125900,776425020,15970,15970,15970,15970,0
|
|
20230615,125800,776425020,15970,15970,15970,15970,150
|
|
20230615,125700,774029520,15970,15970,15970,15960,262
|
|
20230615,125600,769846380,15970,15970,15970,15970,19
|
|
20230615,125500,769542950,15970,15970,15970,15970,6
|
|
20230615,125400,769447130,15970,15970,15970,15970,1
|
|
20230615,125300,769431160,15970,15970,15970,15970,30
|
|
20230615,125200,768952060,15970,15970,15970,15970,1
|
|
20230615,125100,768936090,15960,15960,15960,15960,8
|
|
20230615,125000,768808410,15960,15960,15960,15960,88
|
|
20230615,124900,767403930,15970,15970,15970,15970,0
|
|
20230615,124800,767403930,15970,15970,15970,15970,68
|
|
20230615,124700,766317970,15970,15970,15970,15970,3
|
|
20230615,124600,766270060,15970,15970,15970,15970,0
|
|
20230615,124500,766270060,15970,15970,15970,15970,0
|
|
20230615,124400,766270060,15970,15970,15970,15970,2
|
|
20230615,124300,766238120,15960,15960,15960,15960,84
|
|
20230615,124200,764897480,15960,15970,15970,15960,126
|
|
20230615,124100,762885380,15970,15970,15970,15970,0
|
|
20230615,124000,762885380,15970,15970,15970,15970,5
|
|
20230615,123900,762805530,15960,15970,15970,15960,106
|
|
20230615,123800,761113710,15960,15960,15960,15960,0
|
|
20230615,123700,761113710,15960,15960,15960,15960,94
|
|
20230615,123600,759613470,15960,15960,15960,15960,34
|
|
20230615,123500,759070830,15960,15960,15960,15960,1
|
|
20230615,123400,759054870,15950,15950,15950,15950,0
|
|
20230615,123300,759054870,15950,15970,15970,15950,54
|
|
20230615,123200,758193550,15950,15950,15950,15950,0
|
|
20230615,123100,758193550,15950,15950,15950,15950,0
|
|
20230615,123000,758193550,15950,15950,15950,15950,2
|
|
20230615,122900,758161650,15950,15950,15950,15950,0
|
|
20230615,122800,758161650,15950,15950,15950,15950,12
|
|
20230615,122700,757970250,15950,15980,15980,15950,319
|
|
20230615,122600,752872960,15980,15980,15980,15980,3
|
|
20230615,122500,752825020,15980,16000,16000,15980,4
|
|
20230615,122400,752761080,15980,15980,15980,15980,1
|
|
20230615,122300,752745100,16000,16000,16000,16000,8
|
|
20230615,122200,752617100,16000,16000,16000,16000,0
|
|
20230615,122100,752617100,16000,16000,16000,16000,0
|
|
20230615,122000,752617100,16000,16000,16000,16000,1
|
|
20230615,121900,752601100,16000,16000,16000,16000,1
|
|
20230615,121800,752585100,16010,16010,16010,16010,0
|
|
20230615,121700,752585100,16010,15980,16010,15950,179
|
|
20230615,121600,749726140,15980,15980,15980,15980,0
|
|
20230615,121500,749726140,15980,15980,15980,15980,9
|
|
20230615,121400,749582320,15980,15980,15980,15980,11
|
|
20230615,121300,749406540,15950,15950,15950,15950,8
|
|
20230615,121200,749278940,15940,15940,15940,15940,50
|
|
20230615,121100,748481940,15940,15930,15940,15930,288
|
|
20230615,121000,743894020,15930,15930,15930,15930,0
|
|
20230615,120900,743894020,15930,15940,15940,15930,13
|
|
20230615,120800,743686820,15930,15930,15930,15930,0
|
|
20230615,120700,743686820,15930,15960,15960,15930,200
|
|
20230615,120600,740497970,15980,15980,15980,15980,109
|
|
20230615,120500,738756150,15980,15990,15990,15980,14
|
|
20230615,120400,738532300,15980,15970,15980,15970,104
|
|
20230615,120300,736870440,15970,15960,15970,15960,740
|
|
20230615,120200,725052810,15960,15960,15960,15960,50
|
|
20230615,120100,724254810,15960,15950,15960,15950,11
|
|
20230615,120000,724079260,15950,15950,15950,15950,5
|
|
20230615,115900,723999510,15960,15920,15960,15920,29
|
|
20230615,115800,723536780,15910,15910,15910,15910,0
|
|
20230615,115700,723536780,15910,15910,15910,15910,62
|
|
20230615,115600,722550360,15910,15910,15910,15910,0
|
|
20230615,115500,722550360,15910,15910,15910,15910,100
|
|
20230615,115400,720959360,15910,15910,15910,15910,0
|
|
20230615,115300,720959360,15910,15970,15970,15910,3
|
|
20230615,115200,720911570,15910,15970,15970,15910,4
|
|
20230615,115100,720847810,15910,15970,15970,15910,115
|
|
20230615,115000,719017820,15910,15910,15910,15910,0
|
|
20230615,114900,719017820,15910,15970,15970,15910,57
|
|
20230615,114800,718110770,15970,15970,15970,15970,2
|
|
20230615,114700,718078830,15970,15970,15970,15970,51
|
|
20230615,114600,717264360,15910,15910,15910,15910,1
|
|
20230615,114500,717248450,15970,15970,15970,15970,2
|
|
20230615,114400,717216510,15910,15910,15910,15910,5
|
|
20230615,114300,717136960,15900,15950,15950,15900,138
|
|
20230615,114200,714939040,15950,15910,15950,15900,94
|
|
20230615,114100,713441920,15900,15900,15900,15900,1
|
|
20230615,114000,713426020,15900,15950,15950,15900,372
|
|
20230615,113900,707510490,15950,15950,15950,15950,244
|
|
20230615,113800,703618690,15950,15950,15950,15950,90
|
|
20230615,113700,702183190,15960,15960,15960,15960,103
|
|
20230615,113600,700539310,15960,15960,15960,15960,11
|
|
20230615,113500,700363750,15960,15960,15970,15960,102
|
|
20230615,113400,698735790,15970,15970,15970,15970,11
|
|
20230615,113300,698560120,15950,15950,15950,15950,20
|
|
20230615,113200,698241120,15970,15970,15970,15970,1
|
|
20230615,113100,698225150,15980,15980,15980,15980,1
|
|
20230615,113000,698209170,15980,15980,15980,15980,16
|
|
20230615,112900,697953490,15980,15980,15980,15980,65
|
|
20230615,112800,696914790,15970,15970,15970,15970,4
|
|
20230615,112700,696850910,15990,15990,15990,15990,1
|
|
20230615,112600,696834920,16000,16000,16000,16000,66
|
|
20230615,112500,695778920,16000,16000,16000,16000,77
|
|
20230615,112400,694546920,16000,16000,16010,16000,247
|
|
20230615,112300,690592920,16000,16000,16010,16000,399
|
|
20230615,112200,684208220,16000,16010,16010,16000,214
|
|
20230615,112100,680783380,16010,15980,16010,15980,443
|
|
20230615,112000,673695440,15980,15960,15980,15960,229
|
|
20230615,111900,670037360,15960,15960,15960,15960,100
|
|
20230615,111800,668441360,15960,15890,15960,15890,79
|
|
20230615,111700,667183940,15950,15960,15960,15890,50
|
|
20230615,111600,666388800,15960,15940,15960,15940,1342
|
|
20230615,111500,644971870,15900,15900,15900,15900,18
|
|
20230615,111400,644685670,15900,15900,15900,15900,43
|
|
20230615,111300,644001970,15880,15880,15880,15880,155
|
|
20230615,111200,641540570,15880,15940,15940,15880,151
|
|
20230615,111100,639142630,15880,15940,15940,15880,247
|
|
20230615,111000,635212700,15950,15960,15960,15950,6
|
|
20230615,110900,635116990,15950,15950,15950,15950,1
|
|
20230615,110800,635101040,15960,15860,15960,15860,641
|
|
20230615,110700,624908120,15860,15860,15860,15850,1091
|
|
20230615,110600,607607860,15860,15860,15870,15860,218
|
|
20230615,110500,604150360,15860,15870,15880,15860,300
|
|
20230615,110400,599389360,15870,15870,15880,15870,328
|
|
20230615,110300,594182780,15870,15880,15880,15870,882
|
|
20230615,110200,580178930,15880,15880,15880,15880,590
|
|
20230615,110100,570809730,15890,15890,15890,15890,0
|
|
20230615,110000,570809730,15890,15890,15890,15890,503
|
|
20230615,105900,562817060,15880,15880,15890,15880,97
|
|
20230615,105800,561276670,15880,15880,15880,15880,0
|
|
20230615,105700,561276670,15880,15890,15890,15880,50
|
|
20230615,105600,560482340,15890,15890,15890,15890,0
|
|
20230615,105500,560482340,15890,15890,15890,15880,232
|
|
20230615,105400,556797690,15890,15890,15890,15890,15
|
|
20230615,105300,556559340,15910,15910,15910,15910,20
|
|
20230615,105200,556241140,15890,15890,15890,15890,13
|
|
20230615,105100,556034570,15890,15890,15890,15890,447
|
|
20230615,105000,548931740,15890,15910,15910,15890,971
|
|
20230615,104900,533489250,15910,15930,15930,15910,12
|
|
20230615,104800,533298130,15910,15910,15910,15910,34
|
|
20230615,104700,532757190,15910,15910,15910,15910,19
|
|
20230615,104600,532454900,15910,15910,15910,15910,0
|
|
20230615,104500,532454900,15910,15910,15910,15910,0
|
|
20230615,104400,532454900,15910,15930,15930,15910,21
|
|
20230615,104300,532120770,15930,15940,15940,15930,98
|
|
20230615,104200,530558730,15930,15930,15930,15930,94
|
|
20230615,104100,529061310,15930,15910,15930,15910,43
|
|
20230615,104000,528376380,15910,15910,15910,15910,24
|
|
20230615,103900,527994540,15910,15930,15930,15910,75
|
|
20230615,103800,526800230,15930,15920,15930,15920,190
|
|
20230615,103700,523775410,15930,15930,15930,15930,5
|
|
20230615,103600,523695760,15930,15930,15930,15930,54
|
|
20230615,103500,522835540,15930,15930,15930,15930,90
|
|
20230615,103400,521401840,15920,15930,15930,15920,20
|
|
20230615,103300,521083330,15920,15920,15920,15920,389
|
|
20230615,103200,514890450,15930,15940,15940,15930,274
|
|
20230615,103100,510524540,15940,15940,15940,15940,37
|
|
20230615,103000,509934760,15940,15950,15950,15940,459
|
|
20230615,102900,502618290,15950,15950,15950,15940,327
|
|
20230615,102800,497405860,15940,15940,15940,15940,292
|
|
20230615,102700,492751380,15940,15940,15940,15940,0
|
|
20230615,102600,492751380,15940,15960,15960,15940,1497
|
|
20230615,102500,468873900,15960,15950,15960,15950,385
|
|
20230615,102400,462732660,15950,15960,15960,15950,150
|
|
20230615,102300,460339660,15960,15960,15970,15960,254
|
|
20230615,102200,456285810,15960,15960,15960,15960,18
|
|
20230615,102100,455998530,15980,15980,15990,15960,1834
|
|
20230615,102000,426690750,15990,16010,16010,15990,1542
|
|
20230615,101900,402021560,16010,16010,16010,16010,97
|
|
20230615,101800,400468590,16000,16010,16010,16000,287
|
|
20230615,101700,395876530,16000,16010,16010,16000,2433
|
|
20230615,101600,356947530,16010,16020,16020,16010,1208
|
|
20230615,101500,337607440,16020,16020,16030,16020,222
|
|
20230615,101400,334050400,16020,16010,16020,16010,274
|
|
20230615,101300,329662390,16010,16020,16020,16010,33
|
|
20230615,101200,329133960,16010,16010,16010,16010,26
|
|
20230615,101100,328717700,16010,16010,16010,16010,24
|
|
20230615,101000,328333460,16010,16020,16020,16010,275
|
|
20230615,100900,323930660,16010,16020,16020,16010,11
|
|
20230615,100800,323754450,16020,16020,16020,16020,1
|
|
20230615,100700,323738430,16020,16020,16020,16020,333
|
|
20230615,100600,318403770,16020,16020,16020,16020,11
|
|
20230615,100500,318227550,16020,16020,16020,16020,1
|
|
20230615,100400,318211530,16010,16010,16010,16010,34
|
|
20230615,100300,317667190,16010,16010,16010,16010,23
|
|
20230615,100200,317298960,16010,16020,16020,16010,199
|
|
20230615,100100,314111030,16020,16020,16020,16020,31
|
|
20230615,100000,313614410,16020,16020,16020,16020,21
|
|
20230615,095900,313277990,16000,16000,16000,16000,130
|
|
20230615,095800,311197990,16000,16000,16000,16000,0
|
|
20230615,095700,311197990,16000,15990,16000,15990,283
|
|
20230615,095600,306670010,15990,16000,16000,15990,60
|
|
20230615,095500,305710510,16000,16000,16000,15990,58
|
|
20230615,095400,304782610,16000,15990,16000,15990,20
|
|
20230615,095300,304462620,15990,15990,15990,15990,210
|
|
20230615,095200,301104720,16000,15990,16000,15990,4
|
|
20230615,095100,301040750,15990,15990,16000,15990,117
|
|
20230615,095000,299169910,15990,15990,15990,15990,116
|
|
20230615,094900,297315070,16000,16000,16000,16000,0
|
|
20230615,094800,297315070,16000,15990,16000,15990,70
|
|
20230615,094700,296195190,15990,15990,15990,15990,0
|
|
20230615,094600,296195190,15990,15990,15990,15990,0
|
|
20230615,094500,296195190,15990,15990,15990,15990,88
|
|
20230615,094400,294788070,15950,16000,16000,15950,4
|
|
20230615,094300,294724180,16000,15950,16000,15950,370
|
|
20230615,094200,288811180,16000,15990,16000,15950,849
|
|
20230615,094100,275254910,15990,16020,16020,15990,2024
|
|
20230615,094000,242866220,16010,16020,16020,16010,93
|
|
20230615,093900,241376990,16020,16020,16020,16020,100
|
|
20230615,093800,239774990,16020,16030,16030,16020,113
|
|
20230615,093700,237963810,16020,16020,16020,16020,2
|
|
20230615,093600,237931770,16020,16020,16020,16020,200
|
|
20230615,093500,234727770,16030,16020,16030,16020,28
|
|
20230615,093400,234279160,16020,16030,16030,16020,106
|
|
20230615,093300,232580000,16030,16030,16030,16030,44
|
|
20230615,093200,231874680,16030,16030,16030,16020,176
|
|
20230615,093100,229053420,16040,16040,16040,16040,40
|
|
20230615,093000,228411820,16040,16010,16040,16010,34
|
|
20230615,092900,227867390,16010,16030,16030,16010,849
|
|
20230615,092800,214265350,16030,16040,16060,16030,529
|
|
20230615,092700,205780830,16040,16060,16060,16040,115
|
|
20230615,092600,203935130,16060,16060,16060,16060,21
|
|
20230615,092500,203597870,16060,16070,16070,16060,247
|
|
20230615,092400,199631010,16070,16070,16090,16060,575
|
|
20230615,092300,190390270,16060,16040,16060,16040,1082
|
|
20230615,092200,173028200,16040,16040,16040,16030,29
|
|
20230615,092100,172563170,16030,16040,16040,16030,89
|
|
20230615,092000,171135820,16050,16050,16050,16050,85
|
|
20230615,091900,169771570,16050,16040,16050,16040,212
|
|
20230615,091800,166368980,16030,16030,16030,16020,150
|
|
20230615,091700,163964600,16020,16030,16030,16010,110
|
|
20230615,091600,162202620,16010,16020,16020,16010,205
|
|
20230615,091500,158919720,16030,16030,16030,16030,7
|
|
20230615,091400,158807510,16010,16040,16040,16010,732
|
|
20230615,091300,147066380,16040,16040,16040,16040,387
|
|
20230615,091200,140858900,16050,16040,16050,16040,413
|
|
20230615,091100,134234180,16030,16050,16050,16030,76
|
|
20230615,091000,133014420,16050,16050,16050,16000,176
|
|
20230615,090900,130195830,16050,16020,16050,16020,512
|
|
20230615,090800,121990810,16020,16000,16020,15980,1387
|
|
20230615,090700,99808910,16000,16000,16000,16000,93
|
|
20230615,090600,98320910,16000,16020,16020,16000,133
|
|
20230615,090500,96192120,16020,16020,16020,16000,269
|
|
20230615,090400,91886940,16040,16030,16050,16030,697
|
|
20230615,090300,80706570,16040,16000,16040,16000,371
|
|
20230615,090200,74765220,16010,15990,16020,15990,1066
|
|
20230615,090100,57691650,16020,15960,16020,15960,1228
|
|
20230615,090000,38061220,15960,15840,15960,15840,2282
|