653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195000,5179345050,16330,16330,16330,16330,2993
|
|
20230619,194900,5179345050,16330,16330,16330,16330,0
|
|
20230619,194800,5179345050,16330,16330,16330,16330,0
|
|
20230619,194700,5179345050,16330,16330,16330,16330,0
|
|
20230619,194600,5179345050,16330,16330,16330,16330,0
|
|
20230619,194500,5179345050,16330,16330,16330,16330,0
|
|
20230619,194400,5179345050,16330,16330,16330,16330,0
|
|
20230619,194300,5179345050,16330,16330,16330,16330,0
|
|
20230619,194200,5179345050,16330,16330,16330,16330,0
|
|
20230619,194100,5179345050,16330,16330,16330,16330,0
|
|
20230619,194000,5179345050,16330,16330,16330,16330,0
|
|
20230619,193900,5179345050,16330,16330,16330,16330,0
|
|
20230619,193800,5179345050,16330,16330,16330,16330,0
|
|
20230619,193700,5179345050,16330,16330,16330,16330,0
|
|
20230619,193600,5179345050,16330,16330,16330,16330,0
|
|
20230619,193500,5179345050,16330,16330,16330,16330,0
|
|
20230619,193400,5179345050,16330,16330,16330,16330,0
|
|
20230619,193300,5179345050,16330,16330,16330,16330,0
|
|
20230619,193200,5179345050,16330,16330,16330,16330,0
|
|
20230619,193100,5179345050,16330,16330,16330,16330,0
|
|
20230619,193000,5179345050,16330,16330,16330,16330,0
|
|
20230619,192900,5179345050,16330,16330,16330,16330,0
|
|
20230619,192800,5179345050,16330,16330,16330,16330,0
|
|
20230619,192700,5179345050,16330,16330,16330,16330,0
|
|
20230619,192600,5179345050,16330,16330,16330,16330,0
|
|
20230619,192500,5179345050,16330,16330,16330,16330,0
|
|
20230619,192400,5179345050,16330,16330,16330,16330,0
|
|
20230619,192300,5179345050,16330,16330,16330,16330,0
|
|
20230619,192200,5179345050,16330,16330,16330,16330,0
|
|
20230619,192100,5179345050,16330,16330,16330,16330,0
|
|
20230619,192000,5179345050,16330,16330,16330,16330,2993
|
|
20230619,191900,5179345050,16330,16330,16330,16330,0
|
|
20230619,191800,5179345050,16330,16330,16330,16330,0
|
|
20230619,191700,5179345050,16330,16330,16330,16330,0
|
|
20230619,191600,5179345050,16330,16330,16330,16330,0
|
|
20230619,191500,5179345050,16330,16330,16330,16330,0
|
|
20230619,191400,5179345050,16330,16330,16330,16330,0
|
|
20230619,191300,5179345050,16330,16330,16330,16330,0
|
|
20230619,191200,5179345050,16330,16330,16330,16330,0
|
|
20230619,191100,5179345050,16330,16330,16330,16330,0
|
|
20230619,191000,5179345050,16330,16330,16330,16330,0
|
|
20230619,190900,5179345050,16330,16330,16330,16330,0
|
|
20230619,190800,5179345050,16330,16330,16330,16330,0
|
|
20230619,190700,5179345050,16330,16330,16330,16330,0
|
|
20230619,190600,5179345050,16330,16330,16330,16330,0
|
|
20230619,190500,5179345050,16330,16330,16330,16330,0
|
|
20230619,190400,5179345050,16330,16330,16330,16330,0
|
|
20230619,190300,5179345050,16330,16330,16330,16330,0
|
|
20230619,190200,5179345050,16330,16330,16330,16330,0
|
|
20230619,190100,5179345050,16330,16330,16330,16330,0
|
|
20230619,190000,5179345050,16330,16330,16330,16330,0
|
|
20230619,185900,5179345050,16330,16330,16330,16330,0
|
|
20230619,185800,5179345050,16330,16330,16330,16330,0
|
|
20230619,185700,5179345050,16330,16330,16330,16330,0
|
|
20230619,185600,5179345050,16330,16330,16330,16330,0
|
|
20230619,185500,5179345050,16330,16330,16330,16330,0
|
|
20230619,185400,5179345050,16330,16330,16330,16330,0
|
|
20230619,185300,5179345050,16330,16330,16330,16330,0
|
|
20230619,185200,5179345050,16330,16330,16330,16330,0
|
|
20230619,185100,5179345050,16330,16330,16330,16330,0
|
|
20230619,185000,5179345050,16330,16330,16330,16330,2993
|
|
20230619,184900,5179345050,16330,16330,16330,16330,0
|
|
20230619,184800,5179345050,16330,16330,16330,16330,0
|
|
20230619,184700,5179345050,16330,16330,16330,16330,0
|
|
20230619,184600,5179345050,16330,16330,16330,16330,0
|
|
20230619,184500,5179345050,16330,16330,16330,16330,0
|
|
20230619,184400,5179345050,16330,16330,16330,16330,0
|
|
20230619,184300,5179345050,16330,16330,16330,16330,0
|
|
20230619,184200,5179345050,16330,16330,16330,16330,0
|
|
20230619,184100,5179345050,16330,16330,16330,16330,0
|
|
20230619,184000,5179345050,16330,16330,16330,16330,0
|
|
20230619,183900,5179345050,16330,16330,16330,16330,0
|
|
20230619,183800,5179345050,16330,16330,16330,16330,0
|
|
20230619,183700,5179345050,16330,16330,16330,16330,0
|
|
20230619,183600,5179345050,16330,16330,16330,16330,0
|
|
20230619,183500,5179345050,16330,16330,16330,16330,0
|
|
20230619,183400,5179345050,16330,16330,16330,16330,0
|
|
20230619,183300,5179345050,16330,16330,16330,16330,0
|
|
20230619,183200,5179345050,16330,16330,16330,16330,0
|
|
20230619,183100,5179345050,16330,16330,16330,16330,0
|
|
20230619,183000,5179345050,16330,16330,16330,16330,0
|
|
20230619,182900,5179345050,16330,16330,16330,16330,0
|
|
20230619,182800,5179345050,16330,16330,16330,16330,0
|
|
20230619,182700,5179345050,16330,16330,16330,16330,0
|
|
20230619,182600,5179345050,16330,16330,16330,16330,0
|
|
20230619,182500,5179345050,16330,16330,16330,16330,0
|
|
20230619,182400,5179345050,16330,16330,16330,16330,0
|
|
20230619,182300,5179345050,16330,16330,16330,16330,0
|
|
20230619,182200,5179345050,16330,16330,16330,16330,0
|
|
20230619,182100,5179345050,16330,16330,16330,16330,0
|
|
20230619,182000,5179345050,16330,16330,16330,16330,2993
|
|
20230619,181900,5179345050,16330,16330,16330,16330,0
|
|
20230619,181800,5179345050,16330,16330,16330,16330,0
|
|
20230619,181700,5179345050,16330,16330,16330,16330,0
|
|
20230619,181600,5179345050,16330,16330,16330,16330,0
|
|
20230619,181500,5179345050,16330,16330,16330,16330,0
|
|
20230619,181400,5179345050,16330,16330,16330,16330,0
|
|
20230619,181300,5179345050,16330,16330,16330,16330,0
|
|
20230619,181200,5179345050,16330,16330,16330,16330,0
|
|
20230619,181100,5179345050,16330,16330,16330,16330,0
|
|
20230619,181000,5179345050,16330,16330,16330,16330,0
|
|
20230619,180900,5179345050,16330,16330,16330,16330,0
|
|
20230619,180800,5179345050,16330,16330,16330,16330,0
|
|
20230619,180700,5179345050,16330,16330,16330,16330,0
|
|
20230619,180600,5179345050,16330,16330,16330,16330,0
|
|
20230619,180500,5179345050,16330,16330,16330,16330,0
|
|
20230619,180400,5179345050,16330,16330,16330,16330,0
|
|
20230619,180300,5179345050,16330,16330,16330,16330,0
|
|
20230619,180200,5179345050,16330,16330,16330,16330,0
|
|
20230619,180100,5179345050,16330,16330,16330,16330,0
|
|
20230619,180000,5179345050,16330,16330,16330,16330,0
|
|
20230619,175900,5179345050,16330,16330,16330,16330,0
|
|
20230619,175800,5179345050,16330,16330,16330,16330,0
|
|
20230619,175700,5179345050,16330,16330,16330,16330,0
|
|
20230619,175600,5179345050,16330,16330,16330,16330,0
|
|
20230619,175500,5179345050,16330,16330,16330,16330,0
|
|
20230619,175400,5179345050,16330,16330,16330,16330,0
|
|
20230619,175300,5179345050,16330,16330,16330,16330,0
|
|
20230619,175200,5179345050,16330,16330,16330,16330,0
|
|
20230619,175100,5179345050,16330,16330,16330,16330,0
|
|
20230619,175000,5179345050,16330,16330,16330,16330,2993
|
|
20230619,174900,5179345050,16330,16330,16330,16330,0
|
|
20230619,174800,5179345050,16330,16330,16330,16330,0
|
|
20230619,174700,5179345050,16330,16330,16330,16330,0
|
|
20230619,174600,5179345050,16330,16330,16330,16330,0
|
|
20230619,174500,5179345050,16330,16330,16330,16330,0
|
|
20230619,174400,5179345050,16330,16330,16330,16330,0
|
|
20230619,174300,5179345050,16330,16330,16330,16330,0
|
|
20230619,174200,5179345050,16330,16330,16330,16330,0
|
|
20230619,174100,5179345050,16330,16330,16330,16330,0
|
|
20230619,174000,5179345050,16330,16330,16330,16330,0
|
|
20230619,173900,5179345050,16330,16330,16330,16330,0
|
|
20230619,173800,5179345050,16330,16330,16330,16330,0
|
|
20230619,173700,5179345050,16330,16330,16330,16330,0
|
|
20230619,173600,5179345050,16330,16330,16330,16330,0
|
|
20230619,173500,5179345050,16330,16330,16330,16330,0
|
|
20230619,173400,5179345050,16330,16330,16330,16330,0
|
|
20230619,173300,5179345050,16330,16330,16330,16330,0
|
|
20230619,173200,5179345050,16330,16330,16330,16330,0
|
|
20230619,173100,5179345050,16330,16330,16330,16330,0
|
|
20230619,173000,5179345050,16330,16330,16330,16330,0
|
|
20230619,172900,5179345050,16330,16330,16330,16330,0
|
|
20230619,172800,5179345050,16330,16330,16330,16330,0
|
|
20230619,172700,5179345050,16330,16330,16330,16330,0
|
|
20230619,172600,5179345050,16330,16330,16330,16330,0
|
|
20230619,172500,5179345050,16330,16330,16330,16330,0
|
|
20230619,172400,5179345050,16330,16330,16330,16330,0
|
|
20230619,172300,5179345050,16330,16330,16330,16330,0
|
|
20230619,172200,5179345050,16330,16330,16330,16330,0
|
|
20230619,172100,5179345050,16330,16330,16330,16330,0
|
|
20230619,172000,5179345050,16330,16330,16330,16330,2993
|
|
20230619,171900,5179345050,16330,16330,16330,16330,0
|
|
20230619,171800,5179345050,16330,16330,16330,16330,0
|
|
20230619,171700,5179345050,16330,16330,16330,16330,0
|
|
20230619,171600,5179345050,16330,16330,16330,16330,0
|
|
20230619,171500,5179345050,16330,16330,16330,16330,0
|
|
20230619,171400,5179345050,16330,16330,16330,16330,0
|
|
20230619,171300,5179345050,16330,16330,16330,16330,0
|
|
20230619,171200,5179345050,16330,16330,16330,16330,0
|
|
20230619,171100,5179345050,16330,16330,16330,16330,0
|
|
20230619,171000,5179345050,16330,16330,16330,16330,0
|
|
20230619,170900,5179345050,16330,16330,16330,16330,0
|
|
20230619,170800,5179345050,16330,16330,16330,16330,0
|
|
20230619,170700,5179345050,16330,16330,16330,16330,0
|
|
20230619,170600,5179345050,16330,16330,16330,16330,0
|
|
20230619,170500,5179345050,16330,16330,16330,16330,0
|
|
20230619,170400,5179345050,16330,16330,16330,16330,0
|
|
20230619,170300,5179345050,16330,16330,16330,16330,0
|
|
20230619,170200,5179345050,16330,16330,16330,16330,0
|
|
20230619,170100,5179345050,16330,16330,16330,16330,0
|
|
20230619,170000,5179345050,16330,16330,16330,16330,0
|
|
20230619,165900,5179345050,16330,16330,16330,16330,0
|
|
20230619,165800,5179345050,16330,16330,16330,16330,0
|
|
20230619,165700,5179345050,16330,16330,16330,16330,0
|
|
20230619,165600,5179345050,16330,16330,16330,16330,0
|
|
20230619,165500,5179345050,16330,16330,16330,16330,0
|
|
20230619,165400,5179345050,16330,16330,16330,16330,0
|
|
20230619,165300,5179345050,16330,16330,16330,16330,0
|
|
20230619,165200,5179345050,16330,16330,16330,16330,0
|
|
20230619,165100,5179345050,16330,16330,16330,16330,0
|
|
20230619,165000,5179345050,16330,16330,16330,16330,2993
|
|
20230619,164900,5179345050,16330,16330,16330,16330,0
|
|
20230619,164800,5179345050,16330,16330,16330,16330,0
|
|
20230619,164700,5179345050,16330,16330,16330,16330,0
|
|
20230619,164600,5179345050,16330,16330,16330,16330,0
|
|
20230619,164500,5179345050,16330,16330,16330,16330,0
|
|
20230619,164400,5179345050,16330,16330,16330,16330,0
|
|
20230619,164300,5179345050,16330,16330,16330,16330,0
|
|
20230619,164200,5179345050,16330,16330,16330,16330,0
|
|
20230619,164100,5179345050,16330,16330,16330,16330,0
|
|
20230619,164000,5179345050,16330,16330,16330,16330,0
|
|
20230619,163900,5179345050,16330,16330,16330,16330,0
|
|
20230619,163800,5179345050,16330,16330,16330,16330,0
|
|
20230619,163700,5179345050,16330,16330,16330,16330,0
|
|
20230619,163600,5179345050,16330,16330,16330,16330,0
|
|
20230619,163500,5179345050,16330,16330,16330,16330,0
|
|
20230619,163400,5179345050,16330,16330,16330,16330,0
|
|
20230619,163300,5179345050,16330,16330,16330,16330,0
|
|
20230619,163200,5179345050,16330,16330,16330,16330,0
|
|
20230619,163100,5179345050,16330,16330,16330,16330,0
|
|
20230619,163000,5179345050,16330,16330,16330,16330,0
|
|
20230619,162900,5179345050,16330,16330,16330,16330,0
|
|
20230619,162800,5179345050,16330,16330,16330,16330,0
|
|
20230619,162700,5179345050,16330,16330,16330,16330,0
|
|
20230619,162600,5179345050,16330,16330,16330,16330,0
|
|
20230619,162500,5179345050,16330,16330,16330,16330,0
|
|
20230619,162400,5179345050,16330,16330,16330,16330,0
|
|
20230619,162300,5179345050,16330,16330,16330,16330,0
|
|
20230619,162200,5179345050,16330,16330,16330,16330,0
|
|
20230619,162100,5179345050,16330,16330,16330,16330,0
|
|
20230619,162000,5179345050,16330,16330,16330,16330,2993
|
|
20230619,161900,5179345050,16330,16330,16330,16330,0
|
|
20230619,161800,5179345050,16330,16330,16330,16330,0
|
|
20230619,161700,5179345050,16330,16330,16330,16330,0
|
|
20230619,161600,5179345050,16330,16330,16330,16330,0
|
|
20230619,161500,5179345050,16330,16330,16330,16330,0
|
|
20230619,161400,5179345050,16330,16330,16330,16330,0
|
|
20230619,161300,5179345050,16330,16330,16330,16330,0
|
|
20230619,161200,5179345050,16330,16330,16330,16330,0
|
|
20230619,161100,5179345050,16330,16330,16330,16330,0
|
|
20230619,161000,5179345050,16330,16330,16330,16330,0
|
|
20230619,160900,5179345050,16330,16330,16330,16330,0
|
|
20230619,160800,5179345050,16330,16330,16330,16330,0
|
|
20230619,160700,5179345050,16330,16330,16330,16330,0
|
|
20230619,160600,5179345050,16330,16330,16330,16330,0
|
|
20230619,160500,5179345050,16330,16330,16330,16330,0
|
|
20230619,160400,5179345050,16330,16330,16330,16330,0
|
|
20230619,160300,5179345050,16330,16330,16330,16330,0
|
|
20230619,160200,5179345050,16330,16330,16330,16330,0
|
|
20230619,160100,5179345050,16330,16330,16330,16330,0
|
|
20230619,160000,5179345050,16330,16330,16330,16330,0
|
|
20230619,155900,5179345050,16330,16330,16330,16330,0
|
|
20230619,155800,5179345050,16330,16330,16330,16330,0
|
|
20230619,155700,5179345050,16330,16330,16330,16330,0
|
|
20230619,155600,5179345050,16330,16330,16330,16330,0
|
|
20230619,155500,5179345050,16330,16330,16330,16330,0
|
|
20230619,155400,5179345050,16330,16330,16330,16330,0
|
|
20230619,155300,5179345050,16330,16330,16330,16330,0
|
|
20230619,155200,5179345050,16330,16330,16330,16330,0
|
|
20230619,155100,5179345050,16330,16330,16330,16330,0
|
|
20230619,155000,5179345050,16330,16330,16330,16330,2993
|
|
20230619,154900,5179345050,16330,16330,16330,16330,0
|
|
20230619,154800,5179345050,16330,16330,16330,16330,0
|
|
20230619,154700,5179345050,16330,16330,16330,16330,0
|
|
20230619,154600,5179345050,16330,16330,16330,16330,0
|
|
20230619,154500,5179345050,16330,16330,16330,16330,0
|
|
20230619,154400,5179345050,16330,16330,16330,16330,0
|
|
20230619,154300,5179345050,16330,16330,16330,16330,0
|
|
20230619,154200,5179345050,16330,16330,16330,16330,0
|
|
20230619,154100,5179345050,16330,16330,16330,16330,0
|
|
20230619,154000,5179345050,16330,16330,16330,16330,0
|
|
20230619,153900,5179345050,16330,16330,16330,16330,0
|
|
20230619,153800,5179345050,16330,16330,16330,16330,0
|
|
20230619,153700,5179345050,16330,16330,16330,16330,0
|
|
20230619,153600,5179345050,16330,16330,16330,16330,0
|
|
20230619,153500,5179345050,16330,16330,16330,16330,0
|
|
20230619,153400,5179345050,16330,16330,16330,16330,0
|
|
20230619,153300,5179345050,16330,16330,16330,16330,0
|
|
20230619,153200,5179345050,16330,16330,16330,16330,0
|
|
20230619,153100,5179345050,16330,16330,16330,16330,0
|
|
20230619,153000,5179345050,16330,16330,16330,16330,2993
|
|
20230619,152900,5130469360,16380,16380,16380,16380,0
|
|
20230619,152800,5130469360,16380,16380,16380,16380,0
|
|
20230619,152700,5130469360,16380,16380,16380,16380,0
|
|
20230619,152600,5130469360,16380,16380,16380,16380,0
|
|
20230619,152500,5130469360,16380,16380,16380,16380,0
|
|
20230619,152400,5130469360,16380,16380,16380,16380,0
|
|
20230619,152300,5130469360,16380,16380,16380,16380,0
|
|
20230619,152200,5130469360,16380,16380,16380,16380,0
|
|
20230619,152100,5130469360,16380,16380,16380,16380,0
|
|
20230619,152000,5130469360,16380,16380,16380,16380,0
|
|
20230619,151900,5130469360,16380,16360,16380,16340,320
|
|
20230619,151800,5125231800,16370,16330,16370,16330,408
|
|
20230619,151700,5118568180,16320,16330,16380,16320,181
|
|
20230619,151600,5115612600,16380,16370,16380,16320,1554
|
|
20230619,151500,5090235550,16370,16370,16370,16330,691
|
|
20230619,151400,5078937650,16380,16380,16380,16360,239
|
|
20230619,151300,5075024970,16380,16390,16400,16380,197
|
|
20230619,151200,5071796390,16400,16400,16400,16380,131
|
|
20230619,151100,5069648030,16380,16400,16400,16380,233
|
|
20230619,151000,5065827320,16410,16360,16410,16360,103
|
|
20230619,150900,5064137810,16420,16400,16420,16360,253
|
|
20230619,150800,5059996990,16420,16410,16420,16410,183
|
|
20230619,150700,5056993630,16420,16420,16420,16420,0
|
|
20230619,150600,5056993630,16420,16420,16420,16400,32
|
|
20230619,150500,5056468260,16420,16430,16430,16420,2
|
|
20230619,150400,5056435410,16440,16430,16440,16430,113
|
|
20230619,150300,5054578720,16440,16430,16440,16430,105
|
|
20230619,150200,5052853560,16430,16430,16440,16370,425
|
|
20230619,150100,5045869580,16430,16440,16440,16360,179
|
|
20230619,150000,5042934650,16420,16380,16420,16380,575
|
|
20230619,145900,5033495440,16380,16370,16380,16370,51
|
|
20230619,145800,5032660550,16370,16350,16370,16350,12
|
|
20230619,145700,5032464310,16370,16370,16370,16370,20
|
|
20230619,145600,5032136910,16350,16380,16380,16340,29
|
|
20230619,145500,5031662510,16380,16360,16380,16330,599
|
|
20230619,145400,5021863570,16380,16380,16380,16380,201
|
|
20230619,145300,5018571190,16340,16350,16380,16340,387
|
|
20230619,145200,5012239170,16350,16360,16360,16350,101
|
|
20230619,145100,5010587800,16360,16350,16370,16350,32
|
|
20230619,145000,5010064570,16370,16370,16370,16360,176
|
|
20230619,144900,5007184450,16370,16380,16380,16370,79
|
|
20230619,144800,5005891090,16380,16380,16380,16380,10
|
|
20230619,144700,5005727290,16380,16370,16380,16370,112
|
|
20230619,144600,5003893840,16390,16370,16390,16370,284
|
|
20230619,144500,4999244740,16390,16390,16390,16370,82
|
|
20230619,144400,4997902360,16370,16400,16410,16370,254
|
|
20230619,144300,4993739390,16420,16410,16420,16400,101
|
|
20230619,144200,4992082470,16450,16450,16450,16450,0
|
|
20230619,144100,4992082470,16450,16450,16450,16450,14
|
|
20230619,144000,4991852170,16450,16440,16460,16440,276
|
|
20230619,143900,4987313630,16430,16410,16430,16400,600
|
|
20230619,143800,4977463130,16430,16430,16430,16410,38
|
|
20230619,143700,4976839410,16430,16430,16430,16430,17
|
|
20230619,143600,4976560100,16430,16430,16430,16420,332
|
|
20230619,143500,4971106840,16430,16420,16430,16420,19
|
|
20230619,143400,4970794790,16430,16410,16430,16410,9
|
|
20230619,143300,4970647080,16430,16430,16430,16430,2
|
|
20230619,143200,4970614220,16440,16400,16440,16400,4
|
|
20230619,143100,4970548580,16440,16410,16440,16410,15
|
|
20230619,143000,4970302070,16440,16440,16440,16440,41
|
|
20230619,142900,4969628030,16440,16440,16440,16440,869
|
|
20230619,142800,4955341670,16440,16440,16440,16440,1
|
|
20230619,142700,4955325230,16440,16390,16440,16390,99
|
|
20230619,142600,4953701760,16390,16390,16390,16390,10
|
|
20230619,142500,4953537860,16390,16390,16390,16390,33
|
|
20230619,142400,4952996990,16390,16390,16390,16390,0
|
|
20230619,142300,4952996990,16390,16350,16390,16350,218
|
|
20230619,142200,4949432650,16350,16350,16350,16350,48
|
|
20230619,142100,4948647850,16350,16340,16350,16340,84
|
|
20230619,142000,4947274750,16320,16340,16350,16320,283
|
|
20230619,141900,4942653130,16350,16370,16390,16350,2072
|
|
20230619,141800,4908767700,16370,16380,16380,16370,400
|
|
20230619,141700,4902219680,16390,16390,16390,16370,437
|
|
20230619,141600,4895058600,16380,16380,16380,16380,46
|
|
20230619,141500,4894305120,16370,16380,16380,16370,861
|
|
20230619,141400,4880202010,16390,16390,16390,16390,7
|
|
20230619,141300,4880087280,16390,16370,16390,16370,290
|
|
20230619,141200,4875337370,16380,16420,16420,16370,2724
|
|
20230619,141100,4830704200,16420,16420,16420,16410,149
|
|
20230619,141000,4828258720,16420,16440,16440,16420,779
|
|
20230619,140900,4815458700,16450,16440,16450,16440,203
|
|
20230619,140800,4812121350,16460,16460,16460,16460,78
|
|
20230619,140700,4810837470,16460,16450,16460,16440,397
|
|
20230619,140600,4804310610,16450,16450,16450,16450,91
|
|
20230619,140500,4802813660,16440,16440,16440,16440,128
|
|
20230619,140400,4800709340,16440,16440,16440,16440,32
|
|
20230619,140300,4800183260,16450,16440,16450,16440,34
|
|
20230619,140200,4799624290,16440,16440,16440,16430,205
|
|
20230619,140100,4796254150,16440,16450,16450,16430,229
|
|
20230619,140000,4792491070,16430,16440,16440,16430,228
|
|
20230619,135900,4788744510,16440,16440,16440,16440,22
|
|
20230619,135800,4788382830,16460,16450,16460,16430,275
|
|
20230619,135700,4783860730,16460,16450,16460,16450,57
|
|
20230619,135600,4782922750,16430,16450,16450,16430,21
|
|
20230619,135500,4782577520,16430,16460,16460,16430,229
|
|
20230619,135400,4778813580,16460,16460,16460,16460,0
|
|
20230619,135300,4778813580,16460,16450,16460,16450,486
|
|
20230619,135200,4770814400,16460,16460,16460,16460,1
|
|
20230619,135100,4770797940,16420,16420,16420,16420,0
|
|
20230619,135000,4770797940,16420,16450,16450,16420,152
|
|
20230619,134900,4768297760,16450,16460,16460,16450,222
|
|
20230619,134800,4764644700,16450,16440,16450,16440,76
|
|
20230619,134700,4763394700,16440,16420,16440,16420,9
|
|
20230619,134600,4763246860,16420,16430,16440,16420,1034
|
|
20230619,134500,4746258870,16440,16440,16450,16440,85
|
|
20230619,134400,4744861460,16440,16440,16440,16440,220
|
|
20230619,134300,4741244660,16450,16460,16460,16450,119
|
|
20230619,134200,4739286450,16460,16450,16460,16450,32
|
|
20230619,134100,4738760000,16450,16450,16450,16450,30
|
|
20230619,134000,4738266500,16430,16440,16440,16430,32
|
|
20230619,133900,4737740720,16480,16430,16480,16430,654
|
|
20230619,133800,4726963000,16430,16430,16440,16430,210
|
|
20230619,133700,4723512690,16480,16480,16480,16480,268
|
|
20230619,133600,4719096050,16480,16500,16500,16480,276
|
|
20230619,133500,4714544030,16490,16500,16500,16490,251
|
|
20230619,133400,4710404530,16530,16490,16540,16490,5535
|
|
20230619,133300,4618963110,16490,16440,16490,16440,847
|
|
20230619,133200,4605023620,16440,16430,16440,16430,106
|
|
20230619,133100,4603281040,16430,16420,16430,16420,93
|
|
20230619,133000,4601753220,16410,16400,16410,16400,16
|
|
20230619,132900,4601490760,16410,16420,16420,16410,523
|
|
20230619,132800,4592908140,16420,16420,16420,16420,0
|
|
20230619,132700,4592908140,16420,16440,16440,16420,98
|
|
20230619,132600,4591298940,16440,16440,16450,16440,868
|
|
20230619,132500,4577027010,16440,16440,16440,16440,0
|
|
20230619,132400,4577027010,16440,16450,16450,16440,94
|
|
20230619,132300,4575480730,16450,16440,16450,16440,591
|
|
20230619,132200,4565759080,16440,16440,16440,16440,93
|
|
20230619,132100,4564230160,16450,16450,16450,16450,2
|
|
20230619,132000,4564197260,16450,16450,16450,16450,20
|
|
20230619,131900,4563868260,16450,16400,16450,16400,11
|
|
20230619,131800,4563687470,16400,16400,16400,16400,179
|
|
20230619,131700,4560751870,16400,16420,16420,16380,5730
|
|
20230619,131600,4466779350,16410,16430,16430,16410,681
|
|
20230619,131500,4455596360,16450,16450,16450,16430,331
|
|
20230619,131400,4450152570,16450,16470,16470,16450,2
|
|
20230619,131300,4450119650,16470,16480,16480,16430,293
|
|
20230619,131200,4445298020,16480,16480,16490,16470,817
|
|
20230619,131100,4431829800,16480,16480,16480,16480,20
|
|
20230619,131000,4431500200,16500,16380,16500,16380,1601
|
|
20230619,130900,4405153180,16380,16390,16400,16380,927
|
|
20230619,130800,4389967860,16390,16390,16390,16390,1
|
|
20230619,130700,4389951470,16380,16470,16470,16380,81
|
|
20230619,130600,4388621530,16470,16380,16470,16380,147
|
|
20230619,130500,4386207300,16380,16450,16480,16380,899
|
|
20230619,130400,4371414560,16450,16380,16450,16380,521
|
|
20230619,130300,4362850860,16440,16450,16450,16440,25
|
|
20230619,130200,4362439810,16450,16430,16450,16430,14
|
|
20230619,130100,4362209720,16430,16400,16430,16400,101
|
|
20230619,130000,4360553290,16440,16420,16460,16420,1178
|
|
20230619,125900,4341186650,16420,16380,16420,16380,1234
|
|
20230619,125800,4320958900,16390,16390,16390,16390,208
|
|
20230619,125700,4317549780,16390,16370,16390,16370,9
|
|
20230619,125600,4317402350,16370,16370,16370,16370,1
|
|
20230619,125500,4317385980,16350,16350,16350,16350,552
|
|
20230619,125400,4308360780,16350,16360,16360,16350,135
|
|
20230619,125300,4306153510,16350,16360,16360,16350,931
|
|
20230619,125200,4290931620,16370,16390,16390,16370,431
|
|
20230619,125100,4283867670,16390,16390,16390,16390,1
|
|
20230619,125000,4283851280,16350,16350,16350,16350,0
|
|
20230619,124900,4283851280,16350,16350,16350,16350,2
|
|
20230619,124800,4283818580,16350,16360,16360,16350,516
|
|
20230619,124700,4275381850,16350,16360,16360,16350,91
|
|
20230619,124600,4273893890,16360,16360,16370,16350,445
|
|
20230619,124500,4266615420,16360,16360,16360,16360,20
|
|
20230619,124400,4266288220,16360,16360,16360,16360,43
|
|
20230619,124300,4265584740,16360,16350,16360,16350,11
|
|
20230619,124200,4265404880,16350,16360,16360,16330,453
|
|
20230619,124100,4258005340,16360,16360,16360,16360,1
|
|
20230619,124000,4257988980,16400,16390,16400,16340,17
|
|
20230619,123900,4257710990,16400,16400,16400,16400,25
|
|
20230619,123800,4257300990,16400,16380,16400,16330,136
|
|
20230619,123700,4255072430,16320,16380,16380,16320,380
|
|
20230619,123600,4248867550,16380,16370,16380,16370,50
|
|
20230619,123500,4248048700,16330,16390,16390,16330,324
|
|
20230619,123400,4242756700,16350,16390,16390,16350,27
|
|
20230619,123300,4242314440,16390,16360,16390,16330,756
|
|
20230619,123200,4229946290,16390,16370,16390,16360,4
|
|
20230619,123100,4229880810,16390,16370,16400,16350,625
|
|
20230619,123000,4219655150,16370,16400,16400,16370,89
|
|
20230619,122900,4218197860,16410,16410,16410,16410,2
|
|
20230619,122800,4218165040,16420,16340,16420,16340,14
|
|
20230619,122700,4217935840,16340,16430,16430,16340,3768
|
|
20230619,122600,4156226850,16430,16440,16440,16430,709
|
|
20230619,122500,4144577890,16440,16470,16480,16430,81
|
|
20230619,122400,4143244230,16480,16450,16480,16430,459
|
|
20230619,122300,4135688120,16470,16400,16470,16400,33
|
|
20230619,122200,4135145870,16470,16400,16470,16390,57
|
|
20230619,122100,4134210750,16400,16410,16470,16400,469
|
|
20230619,122000,4126513470,16470,16410,16470,16370,977
|
|
20230619,121900,4110493400,16410,16460,16460,16410,151
|
|
20230619,121800,4108013770,16470,16420,16470,16410,120
|
|
20230619,121700,4106043120,16420,16420,16420,16380,819
|
|
20230619,121600,4092615650,16420,16440,16450,16400,959
|
|
20230619,121500,4076862250,16450,16420,16500,16410,641
|
|
20230619,121400,4066321430,16430,16450,16460,16430,3197
|
|
20230619,121300,4013759410,16450,16480,16510,16450,1091
|
|
20230619,121200,3995766210,16480,16490,16510,16450,1876
|
|
20230619,121100,3964863120,16510,16540,16550,16470,3651
|
|
20230619,121000,3904614160,16540,16560,16590,16500,1814
|
|
20230619,120900,3874618270,16560,16570,16620,16550,5689
|
|
20230619,120800,3780230510,16580,16480,16580,16470,4336
|
|
20230619,120700,3708579700,16470,16520,16520,16470,1688
|
|
20230619,120600,3680731110,16520,16520,16570,16500,1817
|
|
20230619,120500,3650719470,16520,16600,16600,16460,4182
|
|
20230619,120400,3581393260,16590,16470,16600,16430,4748
|
|
20230619,120300,3502917710,16470,16480,16490,16400,2221
|
|
20230619,120200,3466448960,16480,16580,16580,16430,2913
|
|
20230619,120100,3418378060,16580,16250,16590,16250,15201
|
|
20230619,120000,3168604650,16240,16240,16240,16240,0
|
|
20230619,115900,3168604650,16240,16240,16240,16240,61
|
|
20230619,115800,3167614010,16240,16240,16240,16240,0
|
|
20230619,115700,3167614010,16240,16240,16240,16240,0
|
|
20230619,115600,3167614010,16240,16240,16240,16240,325
|
|
20230619,115500,3162336010,16240,16250,16250,16240,10
|
|
20230619,115400,3162173560,16250,16250,16250,16250,228
|
|
20230619,115300,3158468560,16260,16260,16260,16260,2
|
|
20230619,115200,3158436040,16260,16250,16260,16250,3
|
|
20230619,115100,3158387280,16250,16250,16250,16250,215
|
|
20230619,115000,3154893530,16260,16260,16260,16260,22
|
|
20230619,114900,3154535810,16250,16250,16250,16250,160
|
|
20230619,114800,3151935810,16250,16250,16250,16250,0
|
|
20230619,114700,3151935810,16250,16250,16250,16250,600
|
|
20230619,114600,3142185810,16250,16260,16260,16250,61
|
|
20230619,114500,3141194550,16260,16260,16260,16260,363
|
|
20230619,114400,3135292170,16270,16270,16270,16270,0
|
|
20230619,114300,3135292170,16270,16270,16270,16270,0
|
|
20230619,114200,3135292170,16270,16270,16270,16270,13
|
|
20230619,114100,3135080660,16260,16260,16260,16260,5
|
|
20230619,114000,3134999360,16260,16260,16260,16260,61
|
|
20230619,113900,3134007500,16260,16260,16260,16260,4
|
|
20230619,113800,3133942460,16260,16270,16270,16260,13
|
|
20230619,113700,3133731070,16270,16270,16270,16270,28
|
|
20230619,113600,3133275510,16270,16270,16270,16270,0
|
|
20230619,113500,3133275510,16270,16270,16270,16270,0
|
|
20230619,113400,3133275510,16270,16270,16270,16270,0
|
|
20230619,113300,3133275510,16270,16270,16270,16270,1
|
|
20230619,113200,3133259240,16290,16290,16290,16290,0
|
|
20230619,113100,3133259240,16290,16290,16290,16290,0
|
|
20230619,113000,3133259240,16290,16290,16290,16290,1
|
|
20230619,112900,3133242950,16290,16290,16290,16290,1
|
|
20230619,112800,3133226660,16290,16290,16290,16290,0
|
|
20230619,112700,3133226660,16290,16270,16290,16260,201
|
|
20230619,112600,3129956510,16280,16290,16290,16280,4
|
|
20230619,112500,3129891360,16290,16290,16290,16290,11
|
|
20230619,112400,3129712170,16270,16270,16270,16270,332
|
|
20230619,112300,3124310530,16270,16250,16270,16250,145
|
|
20230619,112200,3121953040,16250,16270,16270,16250,79
|
|
20230619,112100,3120668890,16250,16270,16270,16250,301
|
|
20230619,112000,3115776830,16250,16250,16250,16250,0
|
|
20230619,111900,3115776830,16250,16240,16250,16240,184
|
|
20230619,111800,3112788630,16250,16250,16250,16250,848
|
|
20230619,111700,3099008630,16250,16250,16250,16250,5
|
|
20230619,111600,3098927380,16250,16250,16250,16250,155
|
|
20230619,111500,3096408630,16250,16270,16270,16250,667
|
|
20230619,111400,3085565670,16270,16270,16270,16260,129
|
|
20230619,111300,3083468060,16270,16250,16280,16250,461
|
|
20230619,111200,3075976490,16250,16280,16280,16250,29
|
|
20230619,111100,3075504640,16250,16260,16280,16250,1377
|
|
20230619,111000,3053119650,16260,16280,16280,16260,2612
|
|
20230619,110900,3010633270,16280,16280,16280,16270,7
|
|
20230619,110800,3010519320,16280,16270,16280,16270,31
|
|
20230619,110700,3010014660,16270,16280,16280,16270,409
|
|
20230619,110600,3003358160,16290,16290,16290,16290,29
|
|
20230619,110500,3002885750,16290,16310,16310,16290,613
|
|
20230619,110400,2992895450,16310,16310,16310,16310,20
|
|
20230619,110300,2992569250,16310,16320,16320,16310,106
|
|
20230619,110200,2990840120,16320,16320,16320,16320,26
|
|
20230619,110100,2990415800,16320,16330,16330,16320,74
|
|
20230619,110000,2989207450,16330,16330,16330,16330,14
|
|
20230619,105900,2988978830,16330,16320,16330,16320,185
|
|
20230619,105800,2985958780,16330,16330,16330,16330,200
|
|
20230619,105700,2982692780,16340,16330,16340,16330,45
|
|
20230619,105600,2981957780,16340,16340,16340,16330,101
|
|
20230619,105500,2980307940,16340,16330,16340,16330,217
|
|
20230619,105400,2976763170,16340,16320,16340,16320,28
|
|
20230619,105300,2976305930,16340,16330,16340,16330,2
|
|
20230619,105200,2976273260,16290,16290,16290,16290,0
|
|
20230619,105100,2976273260,16290,16290,16290,16280,97
|
|
20230619,105000,2974693150,16340,16300,16340,16290,320
|
|
20230619,104900,2969479790,16310,16300,16310,16300,77
|
|
20230619,104800,2968223950,16300,16330,16330,16300,790
|
|
20230619,104700,2955343180,16340,16320,16340,16320,71
|
|
20230619,104600,2954184440,16330,16320,16330,16300,424
|
|
20230619,104500,2947263870,16330,16330,16330,16320,81
|
|
20230619,104400,2945941150,16330,16340,16340,16320,206
|
|
20230619,104300,2942577730,16350,16350,16350,16350,300
|
|
20230619,104200,2937672730,16350,16350,16360,16350,175
|
|
20230619,104100,2934810400,16360,16360,16360,16360,74
|
|
20230619,104000,2933599760,16360,16350,16360,16350,32
|
|
20230619,103900,2933076250,16350,16360,16360,16350,621
|
|
20230619,103800,2922917300,16360,16350,16360,16350,95
|
|
20230619,103700,2921363170,16360,16350,16360,16350,172
|
|
20230619,103600,2918549270,16360,16360,16360,16350,140
|
|
20230619,103500,2916259130,16350,16350,16360,16350,38
|
|
20230619,103400,2915637690,16360,16350,16360,16350,90
|
|
20230619,103300,2914165350,16340,16360,16360,16330,155
|
|
20230619,103200,2911633210,16360,16350,16360,16350,33
|
|
20230619,103100,2911093630,16330,16330,16330,16330,27
|
|
20230619,103000,2910652720,16320,16320,16320,16320,0
|
|
20230619,102900,2910652720,16320,16360,16360,16320,567
|
|
20230619,102800,2901392210,16360,16330,16360,16330,278
|
|
20230619,102700,2896847230,16330,16330,16330,16330,29
|
|
20230619,102600,2896373660,16320,16320,16330,16320,91
|
|
20230619,102500,2894888380,16320,16320,16320,16320,0
|
|
20230619,102400,2894888380,16320,16320,16320,16320,1
|
|
20230619,102300,2894872060,16270,16320,16320,16270,459
|
|
20230619,102200,2887395790,16330,16330,16330,16330,13
|
|
20230619,102100,2887183500,16300,16300,16320,16290,109
|
|
20230619,102000,2885406640,16330,16290,16330,16290,4
|
|
20230619,101900,2885341440,16330,16330,16330,16330,1
|
|
20230619,101800,2885325110,16330,16260,16330,16260,46
|
|
20230619,101700,2884576450,16330,16320,16330,16260,844
|
|
20230619,101600,2870835880,16330,16310,16330,16310,90
|
|
20230619,101500,2869367040,16310,16310,16320,16310,172
|
|
20230619,101400,2866560700,16310,16310,16310,16290,1104
|
|
20230619,101300,2848572640,16320,16320,16320,16320,14
|
|
20230619,101200,2848344160,16310,16330,16330,16310,43
|
|
20230619,101100,2847642680,16300,16320,16330,16290,1342
|
|
20230619,101000,2825774030,16320,16330,16330,16320,337
|
|
20230619,100900,2820272900,16350,16350,16350,16330,261
|
|
20230619,100800,2816007910,16360,16360,16360,16340,862
|
|
20230619,100700,2801920460,16360,16350,16360,16340,274
|
|
20230619,100600,2797442150,16340,16360,16360,16340,1758
|
|
20230619,100500,2768701730,16370,16380,16380,16370,560
|
|
20230619,100400,2759534180,16390,16390,16390,16390,14
|
|
20230619,100300,2759304720,16390,16400,16400,16390,77
|
|
20230619,100200,2758042300,16390,16380,16400,16380,1695
|
|
20230619,100100,2730257900,16380,16380,16380,16380,153
|
|
20230619,100000,2727751760,16380,16390,16400,16370,85
|
|
20230619,095900,2726358720,16390,16400,16400,16390,154
|
|
20230619,095800,2723834560,16410,16380,16420,16360,3143
|
|
20230619,095700,2672301050,16360,16370,16380,16360,232
|
|
20230619,095600,2668503700,16370,16390,16390,16370,360
|
|
20230619,095500,2662609070,16390,16390,16390,16390,30
|
|
20230619,095400,2662117370,16400,16410,16410,16370,121
|
|
20230619,095300,2660132850,16410,16410,16430,16410,894
|
|
20230619,095200,2645457960,16420,16360,16420,16360,1813
|
|
20230619,095100,2615737110,16360,16320,16360,16320,1295
|
|
20230619,095000,2594574080,16320,16300,16320,16260,263
|
|
20230619,094900,2590287830,16230,16290,16300,16210,2403
|
|
20230619,094800,2551220770,16290,16290,16300,16290,578
|
|
20230619,094700,2541804180,16300,16300,16300,16300,44
|
|
20230619,094600,2541086980,16310,16300,16310,16300,139
|
|
20230619,094500,2538820390,16310,16300,16310,16300,437
|
|
20230619,094400,2531696220,16310,16310,16320,16310,804
|
|
20230619,094300,2518582930,16310,16270,16310,16270,31
|
|
20230619,094200,2518078520,16270,16250,16270,16210,2229
|
|
20230619,094100,2481865950,16210,16260,16260,16210,1029
|
|
20230619,094000,2465169550,16260,16240,16260,16240,437
|
|
20230619,093900,2458067600,16230,16240,16250,16230,810
|
|
20230619,093800,2444917740,16230,16250,16250,16220,2343
|
|
20230619,093700,2406878970,16260,16300,16310,16260,3353
|
|
20230619,093600,2352289840,16310,16310,16310,16300,265
|
|
20230619,093500,2347968620,16310,16310,16310,16300,273
|
|
20230619,093400,2343516150,16300,16320,16320,16300,448
|
|
20230619,093300,2336212520,16320,16300,16320,16290,203
|
|
20230619,093200,2332904330,16300,16340,16340,16300,1627
|
|
20230619,093100,2306356660,16340,16360,16360,16340,548
|
|
20230619,093000,2297400960,16350,16380,16380,16350,347
|
|
20230619,092900,2291723840,16380,16330,16380,16330,4483
|
|
20230619,092800,2218470560,16330,16330,16340,16320,1595
|
|
20230619,092700,2192432170,16330,16380,16380,16330,2630
|
|
20230619,092600,2149419320,16380,16410,16410,16370,423
|
|
20230619,092500,2142487720,16420,16420,16430,16410,124
|
|
20230619,092400,2140450670,16430,16410,16430,16410,1108
|
|
20230619,092300,2122261630,16410,16380,16410,16360,1181
|
|
20230619,092200,2102930130,16380,16410,16410,16370,2532
|
|
20230619,092100,2061428800,16410,16400,16410,16400,1123
|
|
20230619,092000,2043008700,16410,16430,16430,16410,1872
|
|
20230619,091900,2012275000,16430,16450,16450,16410,954
|
|
20230619,091800,1996593540,16450,16430,16450,16430,1534
|
|
20230619,091700,1971373570,16430,16390,16430,16390,962
|
|
20230619,091600,1955589960,16390,16380,16390,16360,324
|
|
20230619,091500,1950284770,16350,16380,16390,16350,3142
|
|
20230619,091400,1898880360,16380,16410,16420,16370,1897
|
|
20230619,091300,1867783920,16410,16470,16470,16410,1717
|
|
20230619,091200,1839553100,16450,16520,16530,16450,2469
|
|
20230619,091100,1798829760,16520,16550,16550,16520,3706
|
|
20230619,091000,1737563940,16550,16560,16580,16530,2307
|
|
20230619,090900,1699359380,16560,16530,16560,16530,2485
|
|
20230619,090800,1658248760,16530,16590,16630,16520,8849
|
|
20230619,090700,1511360560,16590,16420,16610,16420,19021
|
|
20230619,090600,1196978380,16420,16380,16450,16380,5261
|
|
20230619,090500,1110626390,16380,16430,16430,16380,6309
|
|
20230619,090400,1007151450,16430,16410,16460,16410,5775
|
|
20230619,090300,912179250,16420,16370,16430,16370,3797
|
|
20230619,090200,849886460,16370,16420,16420,16360,7560
|
|
20230619,090100,726151120,16380,16470,16470,16350,9993
|
|
20230619,090000,561971390,16470,16530,16540,16460,33959
|