639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193600,1210441660,16240,16240,16240,16240,1312
|
|
20230620,193500,1210441660,16240,16240,16240,16240,0
|
|
20230620,193400,1210441660,16240,16240,16240,16240,0
|
|
20230620,193300,1210441660,16240,16240,16240,16240,0
|
|
20230620,193200,1210441660,16240,16240,16240,16240,0
|
|
20230620,193100,1210441660,16240,16240,16240,16240,0
|
|
20230620,193000,1210441660,16240,16240,16240,16240,0
|
|
20230620,192900,1210441660,16240,16240,16240,16240,0
|
|
20230620,192800,1210441660,16240,16240,16240,16240,0
|
|
20230620,192700,1210441660,16240,16240,16240,16240,0
|
|
20230620,192600,1210441660,16240,16240,16240,16240,0
|
|
20230620,192500,1210441660,16240,16240,16240,16240,0
|
|
20230620,192400,1210441660,16240,16240,16240,16240,0
|
|
20230620,192300,1210441660,16240,16240,16240,16240,0
|
|
20230620,192200,1210441660,16240,16240,16240,16240,0
|
|
20230620,192100,1210441660,16240,16240,16240,16240,0
|
|
20230620,192000,1210441660,16240,16240,16240,16240,0
|
|
20230620,191900,1210441660,16240,16240,16240,16240,0
|
|
20230620,191800,1210441660,16240,16240,16240,16240,0
|
|
20230620,191700,1210441660,16240,16240,16240,16240,0
|
|
20230620,191600,1210441660,16240,16240,16240,16240,0
|
|
20230620,191500,1210441660,16240,16240,16240,16240,0
|
|
20230620,191400,1210441660,16240,16240,16240,16240,0
|
|
20230620,191300,1210441660,16240,16240,16240,16240,0
|
|
20230620,191200,1210441660,16240,16240,16240,16240,0
|
|
20230620,191100,1210441660,16240,16240,16240,16240,0
|
|
20230620,191000,1210441660,16240,16240,16240,16240,0
|
|
20230620,190900,1210441660,16240,16240,16240,16240,0
|
|
20230620,190800,1210441660,16240,16240,16240,16240,0
|
|
20230620,190700,1210441660,16240,16240,16240,16240,0
|
|
20230620,190600,1210441660,16240,16240,16240,16240,1312
|
|
20230620,190500,1210441660,16240,16240,16240,16240,0
|
|
20230620,190400,1210441660,16240,16240,16240,16240,0
|
|
20230620,190300,1210441660,16240,16240,16240,16240,0
|
|
20230620,190200,1210441660,16240,16240,16240,16240,0
|
|
20230620,190100,1210441660,16240,16240,16240,16240,0
|
|
20230620,190000,1210441660,16240,16240,16240,16240,0
|
|
20230620,185900,1210441660,16240,16240,16240,16240,0
|
|
20230620,185800,1210441660,16240,16240,16240,16240,0
|
|
20230620,185700,1210441660,16240,16240,16240,16240,0
|
|
20230620,185600,1210441660,16240,16240,16240,16240,0
|
|
20230620,185500,1210441660,16240,16240,16240,16240,0
|
|
20230620,185400,1210441660,16240,16240,16240,16240,0
|
|
20230620,185300,1210441660,16240,16240,16240,16240,0
|
|
20230620,185200,1210441660,16240,16240,16240,16240,0
|
|
20230620,185100,1210441660,16240,16240,16240,16240,0
|
|
20230620,185000,1210441660,16240,16240,16240,16240,0
|
|
20230620,184900,1210441660,16240,16240,16240,16240,0
|
|
20230620,184800,1210441660,16240,16240,16240,16240,0
|
|
20230620,184700,1210441660,16240,16240,16240,16240,0
|
|
20230620,184600,1210441660,16240,16240,16240,16240,0
|
|
20230620,184500,1210441660,16240,16240,16240,16240,0
|
|
20230620,184400,1210441660,16240,16240,16240,16240,0
|
|
20230620,184300,1210441660,16240,16240,16240,16240,0
|
|
20230620,184200,1210441660,16240,16240,16240,16240,0
|
|
20230620,184100,1210441660,16240,16240,16240,16240,0
|
|
20230620,184000,1210441660,16240,16240,16240,16240,0
|
|
20230620,183900,1210441660,16240,16240,16240,16240,0
|
|
20230620,183800,1210441660,16240,16240,16240,16240,0
|
|
20230620,183700,1210441660,16240,16240,16240,16240,0
|
|
20230620,183600,1210441660,16240,16240,16240,16240,1312
|
|
20230620,183500,1210441660,16240,16240,16240,16240,0
|
|
20230620,183400,1210441660,16240,16240,16240,16240,0
|
|
20230620,183300,1210441660,16240,16240,16240,16240,0
|
|
20230620,183200,1210441660,16240,16240,16240,16240,0
|
|
20230620,183100,1210441660,16240,16240,16240,16240,0
|
|
20230620,183000,1210441660,16240,16240,16240,16240,0
|
|
20230620,182900,1210441660,16240,16240,16240,16240,0
|
|
20230620,182800,1210441660,16240,16240,16240,16240,0
|
|
20230620,182700,1210441660,16240,16240,16240,16240,0
|
|
20230620,182600,1210441660,16240,16240,16240,16240,0
|
|
20230620,182500,1210441660,16240,16240,16240,16240,0
|
|
20230620,182400,1210441660,16240,16240,16240,16240,0
|
|
20230620,182300,1210441660,16240,16240,16240,16240,0
|
|
20230620,182200,1210441660,16240,16240,16240,16240,0
|
|
20230620,182100,1210441660,16240,16240,16240,16240,0
|
|
20230620,182000,1210441660,16240,16240,16240,16240,0
|
|
20230620,181900,1210441660,16240,16240,16240,16240,0
|
|
20230620,181800,1210441660,16240,16240,16240,16240,0
|
|
20230620,181700,1210441660,16240,16240,16240,16240,0
|
|
20230620,181600,1210441660,16240,16240,16240,16240,0
|
|
20230620,181500,1210441660,16240,16240,16240,16240,0
|
|
20230620,181400,1210441660,16240,16240,16240,16240,0
|
|
20230620,181300,1210441660,16240,16240,16240,16240,0
|
|
20230620,181200,1210441660,16240,16240,16240,16240,0
|
|
20230620,181100,1210441660,16240,16240,16240,16240,0
|
|
20230620,181000,1210441660,16240,16240,16240,16240,0
|
|
20230620,180900,1210441660,16240,16240,16240,16240,0
|
|
20230620,180800,1210441660,16240,16240,16240,16240,0
|
|
20230620,180700,1210441660,16240,16240,16240,16240,0
|
|
20230620,180600,1210441660,16240,16240,16240,16240,1312
|
|
20230620,180500,1210441660,16240,16240,16240,16240,0
|
|
20230620,180400,1210441660,16240,16240,16240,16240,0
|
|
20230620,180300,1210441660,16240,16240,16240,16240,0
|
|
20230620,180200,1210441660,16240,16240,16240,16240,0
|
|
20230620,180100,1210441660,16240,16240,16240,16240,0
|
|
20230620,180000,1210441660,16240,16240,16240,16240,0
|
|
20230620,175900,1210441660,16240,16240,16240,16240,0
|
|
20230620,175800,1210441660,16240,16240,16240,16240,0
|
|
20230620,175700,1210441660,16240,16240,16240,16240,0
|
|
20230620,175600,1210441660,16240,16240,16240,16240,0
|
|
20230620,175500,1210441660,16240,16240,16240,16240,0
|
|
20230620,175400,1210441660,16240,16240,16240,16240,0
|
|
20230620,175300,1210441660,16240,16240,16240,16240,0
|
|
20230620,175200,1210441660,16240,16240,16240,16240,0
|
|
20230620,175100,1210441660,16240,16240,16240,16240,0
|
|
20230620,175000,1210441660,16240,16240,16240,16240,0
|
|
20230620,174900,1210441660,16240,16240,16240,16240,0
|
|
20230620,174800,1210441660,16240,16240,16240,16240,0
|
|
20230620,174700,1210441660,16240,16240,16240,16240,0
|
|
20230620,174600,1210441660,16240,16240,16240,16240,0
|
|
20230620,174500,1210441660,16240,16240,16240,16240,0
|
|
20230620,174400,1210441660,16240,16240,16240,16240,0
|
|
20230620,174300,1210441660,16240,16240,16240,16240,0
|
|
20230620,174200,1210441660,16240,16240,16240,16240,0
|
|
20230620,174100,1210441660,16240,16240,16240,16240,0
|
|
20230620,174000,1210441660,16240,16240,16240,16240,0
|
|
20230620,173900,1210441660,16240,16240,16240,16240,0
|
|
20230620,173800,1210441660,16240,16240,16240,16240,0
|
|
20230620,173700,1210441660,16240,16240,16240,16240,0
|
|
20230620,173600,1210441660,16240,16240,16240,16240,1312
|
|
20230620,173500,1210441660,16240,16240,16240,16240,0
|
|
20230620,173400,1210441660,16240,16240,16240,16240,0
|
|
20230620,173300,1210441660,16240,16240,16240,16240,0
|
|
20230620,173200,1210441660,16240,16240,16240,16240,0
|
|
20230620,173100,1210441660,16240,16240,16240,16240,0
|
|
20230620,173000,1210441660,16240,16240,16240,16240,0
|
|
20230620,172900,1210441660,16240,16240,16240,16240,0
|
|
20230620,172800,1210441660,16240,16240,16240,16240,0
|
|
20230620,172700,1210441660,16240,16240,16240,16240,0
|
|
20230620,172600,1210441660,16240,16240,16240,16240,0
|
|
20230620,172500,1210441660,16240,16240,16240,16240,0
|
|
20230620,172400,1210441660,16240,16240,16240,16240,0
|
|
20230620,172300,1210441660,16240,16240,16240,16240,0
|
|
20230620,172200,1210441660,16240,16240,16240,16240,0
|
|
20230620,172100,1210441660,16240,16240,16240,16240,0
|
|
20230620,172000,1210441660,16240,16240,16240,16240,0
|
|
20230620,171900,1210441660,16240,16240,16240,16240,0
|
|
20230620,171800,1210441660,16240,16240,16240,16240,0
|
|
20230620,171700,1210441660,16240,16240,16240,16240,0
|
|
20230620,171600,1210441660,16240,16240,16240,16240,0
|
|
20230620,171500,1210441660,16240,16240,16240,16240,0
|
|
20230620,171400,1210441660,16240,16240,16240,16240,0
|
|
20230620,171300,1210441660,16240,16240,16240,16240,0
|
|
20230620,171200,1210441660,16240,16240,16240,16240,0
|
|
20230620,171100,1210441660,16240,16240,16240,16240,0
|
|
20230620,171000,1210441660,16240,16240,16240,16240,0
|
|
20230620,170900,1210441660,16240,16240,16240,16240,0
|
|
20230620,170800,1210441660,16240,16240,16240,16240,0
|
|
20230620,170700,1210441660,16240,16240,16240,16240,0
|
|
20230620,170600,1210441660,16240,16240,16240,16240,1312
|
|
20230620,170500,1210441660,16240,16240,16240,16240,0
|
|
20230620,170400,1210441660,16240,16240,16240,16240,0
|
|
20230620,170300,1210441660,16240,16240,16240,16240,0
|
|
20230620,170200,1210441660,16240,16240,16240,16240,0
|
|
20230620,170100,1210441660,16240,16240,16240,16240,0
|
|
20230620,170000,1210441660,16240,16240,16240,16240,0
|
|
20230620,165900,1210441660,16240,16240,16240,16240,0
|
|
20230620,165800,1210441660,16240,16240,16240,16240,0
|
|
20230620,165700,1210441660,16240,16240,16240,16240,0
|
|
20230620,165600,1210441660,16240,16240,16240,16240,0
|
|
20230620,165500,1210441660,16240,16240,16240,16240,0
|
|
20230620,165400,1210441660,16240,16240,16240,16240,0
|
|
20230620,165300,1210441660,16240,16240,16240,16240,0
|
|
20230620,165200,1210441660,16240,16240,16240,16240,0
|
|
20230620,165100,1210441660,16240,16240,16240,16240,0
|
|
20230620,165000,1210441660,16240,16240,16240,16240,0
|
|
20230620,164900,1210441660,16240,16240,16240,16240,0
|
|
20230620,164800,1210441660,16240,16240,16240,16240,0
|
|
20230620,164700,1210441660,16240,16240,16240,16240,0
|
|
20230620,164600,1210441660,16240,16240,16240,16240,0
|
|
20230620,164500,1210441660,16240,16240,16240,16240,0
|
|
20230620,164400,1210441660,16240,16240,16240,16240,0
|
|
20230620,164300,1210441660,16240,16240,16240,16240,0
|
|
20230620,164200,1210441660,16240,16240,16240,16240,0
|
|
20230620,164100,1210441660,16240,16240,16240,16240,0
|
|
20230620,164000,1210441660,16240,16240,16240,16240,0
|
|
20230620,163900,1210441660,16240,16240,16240,16240,0
|
|
20230620,163800,1210441660,16240,16240,16240,16240,0
|
|
20230620,163700,1210441660,16240,16240,16240,16240,0
|
|
20230620,163600,1210441660,16240,16240,16240,16240,1312
|
|
20230620,163500,1210441660,16240,16240,16240,16240,0
|
|
20230620,163400,1210441660,16240,16240,16240,16240,0
|
|
20230620,163300,1210441660,16240,16240,16240,16240,0
|
|
20230620,163200,1210441660,16240,16240,16240,16240,0
|
|
20230620,163100,1210441660,16240,16240,16240,16240,0
|
|
20230620,163000,1210441660,16240,16240,16240,16240,0
|
|
20230620,162900,1210441660,16240,16240,16240,16240,0
|
|
20230620,162800,1210441660,16240,16240,16240,16240,0
|
|
20230620,162700,1210441660,16240,16240,16240,16240,0
|
|
20230620,162600,1210441660,16240,16240,16240,16240,0
|
|
20230620,162500,1210441660,16240,16240,16240,16240,0
|
|
20230620,162400,1210441660,16240,16240,16240,16240,0
|
|
20230620,162300,1210441660,16240,16240,16240,16240,0
|
|
20230620,162200,1210441660,16240,16240,16240,16240,0
|
|
20230620,162100,1210441660,16240,16240,16240,16240,0
|
|
20230620,162000,1210441660,16240,16240,16240,16240,0
|
|
20230620,161900,1210441660,16240,16240,16240,16240,0
|
|
20230620,161800,1210441660,16240,16240,16240,16240,0
|
|
20230620,161700,1210441660,16240,16240,16240,16240,0
|
|
20230620,161600,1210441660,16240,16240,16240,16240,0
|
|
20230620,161500,1210441660,16240,16240,16240,16240,0
|
|
20230620,161400,1210441660,16240,16240,16240,16240,0
|
|
20230620,161300,1210441660,16240,16240,16240,16240,0
|
|
20230620,161200,1210441660,16240,16240,16240,16240,0
|
|
20230620,161100,1210441660,16240,16240,16240,16240,0
|
|
20230620,161000,1210441660,16240,16240,16240,16240,0
|
|
20230620,160900,1210441660,16240,16240,16240,16240,0
|
|
20230620,160800,1210441660,16240,16240,16240,16240,0
|
|
20230620,160700,1210441660,16240,16240,16240,16240,0
|
|
20230620,160600,1210441660,16240,16240,16240,16240,1312
|
|
20230620,160500,1210441660,16240,16240,16240,16240,0
|
|
20230620,160400,1210441660,16240,16240,16240,16240,0
|
|
20230620,160300,1210441660,16240,16240,16240,16240,0
|
|
20230620,160200,1210441660,16240,16240,16240,16240,0
|
|
20230620,160100,1210441660,16240,16240,16240,16240,0
|
|
20230620,160000,1210441660,16240,16240,16240,16240,0
|
|
20230620,155900,1210441660,16240,16240,16240,16240,0
|
|
20230620,155800,1210441660,16240,16240,16240,16240,0
|
|
20230620,155700,1210441660,16240,16240,16240,16240,0
|
|
20230620,155600,1210441660,16240,16240,16240,16240,0
|
|
20230620,155500,1210441660,16240,16240,16240,16240,0
|
|
20230620,155400,1210441660,16240,16240,16240,16240,0
|
|
20230620,155300,1210441660,16240,16240,16240,16240,0
|
|
20230620,155200,1210441660,16240,16240,16240,16240,0
|
|
20230620,155100,1210441660,16240,16240,16240,16240,0
|
|
20230620,155000,1210441660,16240,16240,16240,16240,0
|
|
20230620,154900,1210441660,16240,16240,16240,16240,0
|
|
20230620,154800,1210441660,16240,16240,16240,16240,0
|
|
20230620,154700,1210441660,16240,16240,16240,16240,0
|
|
20230620,154600,1210441660,16240,16240,16240,16240,0
|
|
20230620,154500,1210441660,16240,16240,16240,16240,0
|
|
20230620,154400,1210441660,16240,16240,16240,16240,0
|
|
20230620,154300,1210441660,16240,16240,16240,16240,0
|
|
20230620,154200,1210441660,16240,16240,16240,16240,0
|
|
20230620,154100,1210441660,16240,16240,16240,16240,0
|
|
20230620,154000,1210441660,16240,16240,16240,16240,0
|
|
20230620,153900,1210441660,16240,16240,16240,16240,0
|
|
20230620,153800,1210441660,16240,16240,16240,16240,0
|
|
20230620,153700,1210441660,16240,16240,16240,16240,0
|
|
20230620,153600,1210441660,16240,16240,16240,16240,1312
|
|
20230620,153500,1210441660,16240,16240,16240,16240,0
|
|
20230620,153400,1210441660,16240,16240,16240,16240,0
|
|
20230620,153300,1210441660,16240,16240,16240,16240,0
|
|
20230620,153200,1210441660,16240,16240,16240,16240,0
|
|
20230620,153100,1210441660,16240,16240,16240,16240,0
|
|
20230620,153000,1210441660,16240,16240,16240,16240,1312
|
|
20230620,152900,1189134780,16210,16210,16210,16210,0
|
|
20230620,152800,1189134780,16210,16210,16210,16210,0
|
|
20230620,152700,1189134780,16210,16210,16210,16210,0
|
|
20230620,152600,1189134780,16210,16210,16210,16210,0
|
|
20230620,152500,1189134780,16210,16210,16210,16210,0
|
|
20230620,152400,1189134780,16210,16210,16210,16210,0
|
|
20230620,152300,1189134780,16210,16210,16210,16210,0
|
|
20230620,152200,1189134780,16210,16210,16210,16210,0
|
|
20230620,152100,1189134780,16210,16210,16210,16210,0
|
|
20230620,152000,1189134780,16210,16210,16210,16210,0
|
|
20230620,151900,1189134780,16210,16220,16220,16210,500
|
|
20230620,151800,1181028650,16230,16230,16230,16230,24
|
|
20230620,151700,1180639130,16210,16230,16230,16210,118
|
|
20230620,151600,1178725190,16230,16240,16240,16210,62
|
|
20230620,151500,1177719740,16240,16240,16240,16240,134
|
|
20230620,151400,1175543580,16240,16240,16240,16150,701
|
|
20230620,151300,1164170850,16240,16230,16240,16170,398
|
|
20230620,151200,1157727470,16240,16240,16240,16240,74
|
|
20230620,151100,1156525710,16240,16250,16250,16240,67
|
|
20230620,151000,1155437280,16250,16240,16250,16240,79
|
|
20230620,150900,1154153540,16240,16250,16250,16240,62
|
|
20230620,150800,1153146380,16240,16240,16240,16240,1033
|
|
20230620,150700,1136370460,16240,16240,16240,16240,78
|
|
20230620,150600,1135103740,16240,16240,16240,16240,126
|
|
20230620,150500,1133057500,16240,16240,16240,16220,118
|
|
20230620,150400,1131142330,16230,16240,16240,16230,123
|
|
20230620,150300,1129144820,16240,16210,16240,16210,583
|
|
20230620,150200,1119693190,16210,16210,16210,16210,56
|
|
20230620,150100,1118785430,16210,16200,16210,16200,28
|
|
20230620,150000,1118331600,16200,16180,16200,16170,372
|
|
20230620,145900,1112314960,16170,16170,16180,16170,350
|
|
20230620,145800,1106654300,16180,16180,16180,16180,490
|
|
20230620,145700,1098726100,16180,16180,16180,16180,56
|
|
20230620,145600,1097820020,16170,16180,16180,16170,48
|
|
20230620,145500,1097043580,16180,16170,16180,16170,57
|
|
20230620,145400,1096121610,16170,16170,16170,16170,31
|
|
20230620,145300,1095620340,16170,16170,16170,16170,56
|
|
20230620,145200,1094714820,16170,16170,16170,16170,28
|
|
20230620,145100,1094262060,16170,16140,16170,16140,349
|
|
20230620,145000,1088627490,16140,16150,16170,16140,289
|
|
20230620,144900,1083961230,16150,16150,16150,16150,102
|
|
20230620,144800,1082313930,16150,16150,16150,16150,185
|
|
20230620,144700,1079326180,16150,16150,16150,16150,79
|
|
20230620,144600,1078050330,16150,16180,16180,16150,301
|
|
20230620,144500,1073188260,16150,16160,16180,16150,198
|
|
20230620,144400,1069989290,16170,16170,16170,16170,90
|
|
20230620,144300,1068533990,16170,16180,16180,16170,33
|
|
20230620,144200,1068000060,16180,16180,16180,16180,2
|
|
20230620,144100,1067967700,16150,16180,16180,16150,3
|
|
20230620,144000,1067919220,16190,16190,16190,16190,0
|
|
20230620,143900,1067919220,16190,16190,16190,16190,10
|
|
20230620,143800,1067757320,16170,16170,16170,16170,65
|
|
20230620,143700,1066706270,16190,16190,16190,16190,2
|
|
20230620,143600,1066673890,16150,16170,16170,16150,3539
|
|
20230620,143500,1009502310,16170,16170,16170,16170,3
|
|
20230620,143400,1009453800,16170,16170,16170,16170,0
|
|
20230620,143300,1009453800,16170,16170,16170,16170,3
|
|
20230620,143200,1009405290,16160,16160,16160,16160,260
|
|
20230620,143100,1005203690,16170,16180,16180,16160,69
|
|
20230620,143000,1004088340,16180,16180,16180,16180,10
|
|
20230620,142900,1003926540,16170,16170,16170,16170,19
|
|
20230620,142800,1003619310,16190,16190,16190,16170,22
|
|
20230620,142700,1003263530,16170,16170,16170,16170,399
|
|
20230620,142600,996811700,16180,16180,16180,16180,4
|
|
20230620,142500,996746980,16180,16180,16180,16180,111
|
|
20230620,142400,994951000,16180,16180,16180,16180,18
|
|
20230620,142300,994659760,16180,16180,16190,16180,52
|
|
20230620,142200,993818100,16180,16180,16180,16180,60
|
|
20230620,142100,992847300,16200,16180,16200,16180,4
|
|
20230620,142000,992782540,16180,16180,16190,16180,400
|
|
20230620,141900,986310520,16180,16180,16180,16180,40
|
|
20230620,141800,985663320,16180,16180,16180,16180,0
|
|
20230620,141700,985663320,16180,16190,16190,16180,32
|
|
20230620,141600,985145460,16200,16200,16200,16200,0
|
|
20230620,141500,985145460,16200,16190,16200,16180,156
|
|
20230620,141400,982619760,16190,16200,16200,16190,314
|
|
20230620,141300,977534460,16200,16210,16210,16200,34
|
|
20230620,141200,976983620,16200,16200,16200,16200,0
|
|
20230620,141100,976983620,16200,16210,16210,16200,112
|
|
20230620,141000,975168910,16250,16250,16250,16250,3
|
|
20230620,140900,975120160,16250,16250,16250,16250,0
|
|
20230620,140800,975120160,16250,16210,16250,16210,35
|
|
20230620,140700,974551810,16220,16220,16220,16220,0
|
|
20230620,140600,974551810,16220,16220,16220,16220,0
|
|
20230620,140500,974551810,16220,16220,16220,16220,10
|
|
20230620,140400,974389610,16240,16240,16240,16240,0
|
|
20230620,140300,974389610,16240,16240,16240,16240,0
|
|
20230620,140200,974389610,16240,16240,16240,16240,30
|
|
20230620,140100,973902410,16240,16240,16240,16240,10
|
|
20230620,140000,973740010,16240,16240,16240,16240,1
|
|
20230620,135900,973723770,16210,16210,16210,16210,246
|
|
20230620,135800,969736110,16240,16240,16240,16240,200
|
|
20230620,135700,966488110,16240,16230,16240,16230,179
|
|
20230620,135600,963581160,16230,16230,16230,16230,6
|
|
20230620,135500,963483780,16240,16220,16240,16220,14
|
|
20230620,135400,963256540,16200,16210,16240,16200,113
|
|
20230620,135300,961425770,16210,16210,16210,16210,0
|
|
20230620,135200,961425770,16210,16210,16210,16210,6
|
|
20230620,135100,961328510,16240,16240,16240,16240,2
|
|
20230620,135000,961296030,16240,16240,16240,16240,5
|
|
20230620,134900,961214830,16250,16250,16250,16250,2
|
|
20230620,134800,961182330,16200,16200,16200,16200,25
|
|
20230620,134700,960777330,16250,16250,16250,16250,2
|
|
20230620,134600,960744830,16250,16250,16250,16250,0
|
|
20230620,134500,960744830,16250,16250,16250,16250,0
|
|
20230620,134400,960744830,16250,16250,16250,16250,2
|
|
20230620,134300,960712330,16250,16220,16250,16220,30
|
|
20230620,134200,960224960,16190,16190,16190,16190,0
|
|
20230620,134100,960224960,16190,16210,16210,16190,289
|
|
20230620,134000,955545670,16210,16210,16210,16210,0
|
|
20230620,133900,955545670,16210,16210,16210,16210,5
|
|
20230620,133800,955464620,16220,16220,16220,16220,0
|
|
20230620,133700,955464620,16220,16220,16220,16220,0
|
|
20230620,133600,955464620,16220,16220,16220,16220,0
|
|
20230620,133500,955464620,16220,16220,16220,16220,77
|
|
20230620,133400,954215680,16190,16190,16190,16190,0
|
|
20230620,133300,954215680,16190,16190,16190,16190,300
|
|
20230620,133200,949358680,16190,16190,16190,16190,0
|
|
20230620,133100,949358680,16190,16200,16200,16190,200
|
|
20230620,133000,946120260,16210,16190,16210,16190,174
|
|
20230620,132900,943301530,16200,16200,16200,16200,62
|
|
20230620,132800,942297130,16200,16210,16210,16190,1189
|
|
20230620,132700,923029100,16250,16250,16250,16250,0
|
|
20230620,132600,923029100,16250,16250,16250,16250,1
|
|
20230620,132500,923012850,16210,16220,16220,16210,204
|
|
20230620,132400,919705510,16250,16250,16250,16250,1
|
|
20230620,132300,919689260,16210,16210,16210,16210,0
|
|
20230620,132200,919689260,16210,16220,16220,16210,200
|
|
20230620,132100,916447160,16250,16250,16250,16250,4
|
|
20230620,132000,916382160,16250,16220,16250,16210,277
|
|
20230620,131900,911890000,16250,16250,16250,16250,0
|
|
20230620,131800,911890000,16250,16220,16250,16220,201
|
|
20230620,131700,908629750,16220,16220,16220,16220,0
|
|
20230620,131600,908629750,16220,16220,16220,16220,29
|
|
20230620,131500,908159370,16220,16230,16230,16220,200
|
|
20230620,131400,904914870,16250,16250,16250,16250,3
|
|
20230620,131300,904866120,16250,16250,16250,16250,0
|
|
20230620,131200,904866120,16250,16250,16250,16250,1
|
|
20230620,131100,904849870,16220,16220,16220,16220,0
|
|
20230620,131000,904849870,16220,16220,16220,16220,115
|
|
20230620,130900,902984570,16220,16230,16230,16220,306
|
|
20230620,130800,898018240,16230,16240,16240,16230,963
|
|
20230620,130700,882385190,16240,16240,16240,16240,1
|
|
20230620,130600,882368950,16240,16240,16240,16240,211
|
|
20230620,130500,878942310,16240,16240,16240,16240,30
|
|
20230620,130400,878455110,16250,16250,16250,16250,1
|
|
20230620,130300,878438860,16240,16240,16250,16240,22
|
|
20230620,130200,878081560,16250,16250,16250,16250,0
|
|
20230620,130100,878081560,16250,16230,16250,16230,6
|
|
20230620,130000,877984140,16230,16230,16230,16230,0
|
|
20230620,125900,877984140,16230,16230,16230,16230,1
|
|
20230620,125800,877967910,16230,16230,16230,16230,0
|
|
20230620,125700,877967910,16230,16230,16230,16230,1
|
|
20230620,125600,877951680,16230,16230,16230,16230,205
|
|
20230620,125500,874624530,16230,16240,16240,16230,14
|
|
20230620,125400,874397270,16250,16250,16250,16250,3
|
|
20230620,125300,874348520,16240,16240,16240,16240,7
|
|
20230620,125200,874234840,16240,16230,16240,16230,301
|
|
20230620,125100,869349600,16230,16230,16230,16230,0
|
|
20230620,125000,869349600,16230,16230,16230,16230,90
|
|
20230620,124900,867888900,16240,16240,16240,16240,11
|
|
20230620,124800,867710260,16240,16240,16240,16240,34
|
|
20230620,124700,867158100,16230,16230,16230,16230,0
|
|
20230620,124600,867158100,16230,16230,16230,16230,1
|
|
20230620,124500,867141870,16230,16240,16240,16230,293
|
|
20230620,124400,862385770,16230,16230,16230,16230,119
|
|
20230620,124300,860454400,16240,16240,16240,16240,281
|
|
20230620,124200,855890960,16250,16250,16250,16250,5
|
|
20230620,124100,855809710,16250,16250,16250,16250,0
|
|
20230620,124000,855809710,16250,16250,16250,16250,0
|
|
20230620,123900,855809710,16250,16250,16250,16250,0
|
|
20230620,123800,855809710,16250,16230,16250,16230,35
|
|
20230620,123700,855241020,16250,16250,16250,16250,20
|
|
20230620,123600,854916020,16250,16250,16250,16250,39
|
|
20230620,123500,854282270,16250,16250,16250,16250,11
|
|
20230620,123400,854103520,16250,16250,16250,16250,101
|
|
20230620,123300,852462270,16250,16250,16250,16240,916
|
|
20230620,123200,837583140,16240,16240,16240,16240,2
|
|
20230620,123100,837550660,16240,16240,16240,16240,40
|
|
20230620,123000,836901060,16240,16250,16250,16240,7
|
|
20230620,122900,836787360,16240,16250,16250,16240,101
|
|
20230620,122800,835146120,16250,16270,16270,16250,6
|
|
20230620,122700,835048520,16280,16280,16280,16280,0
|
|
20230620,122600,835048520,16280,16280,16280,16280,222
|
|
20230620,122500,831434360,16280,16280,16280,16280,50
|
|
20230620,122400,830620360,16280,16240,16280,16240,7
|
|
20230620,122300,830506600,16230,16230,16230,16230,0
|
|
20230620,122200,830506600,16230,16230,16230,16230,2
|
|
20230620,122100,830474140,16230,16230,16230,16230,140
|
|
20230620,122000,828201940,16290,16290,16290,16290,5
|
|
20230620,121900,828120490,16290,16290,16290,16290,0
|
|
20230620,121800,828120490,16290,16220,16290,16220,125
|
|
20230620,121700,826091200,16240,16250,16270,16240,119
|
|
20230620,121600,824156620,16250,16220,16250,16220,504
|
|
20230620,121500,815976380,16210,16210,16210,16210,10
|
|
20230620,121400,815814280,16210,16220,16220,16210,324
|
|
20230620,121300,810559010,16220,16220,16220,16220,0
|
|
20230620,121200,810559010,16220,16220,16220,16220,20
|
|
20230620,121100,810234610,16230,16230,16230,16230,2
|
|
20230620,121000,810202150,16230,16230,16230,16230,2
|
|
20230620,120900,810169690,16230,16230,16230,16230,61
|
|
20230620,120800,809179660,16230,16230,16230,16230,62
|
|
20230620,120700,808173400,16220,16220,16220,16220,0
|
|
20230620,120600,808173400,16220,16220,16220,16220,34
|
|
20230620,120500,807621920,16220,16220,16220,16220,1
|
|
20230620,120400,807605700,16220,16220,16220,16220,5
|
|
20230620,120300,807524600,16230,16230,16230,16230,0
|
|
20230620,120200,807524600,16230,16220,16230,16210,22
|
|
20230620,120100,807167890,16220,16210,16220,16210,197
|
|
20230620,120000,803974120,16200,16200,16200,16200,202
|
|
20230620,115900,800701720,16200,16210,16210,16200,349
|
|
20230620,115800,795047890,16230,16230,16230,16230,0
|
|
20230620,115700,795047890,16230,16230,16230,16230,0
|
|
20230620,115600,795047890,16230,16230,16230,16230,0
|
|
20230620,115500,795047890,16230,16230,16230,16230,2
|
|
20230620,115400,795015430,16190,16210,16210,16190,103
|
|
20230620,115300,793347660,16240,16240,16240,16240,0
|
|
20230620,115200,793347660,16240,16240,16240,16240,0
|
|
20230620,115100,793347660,16240,16240,16240,16240,0
|
|
20230620,115000,793347660,16240,16240,16240,16240,0
|
|
20230620,114900,793347660,16240,16240,16240,16240,1
|
|
20230620,114800,793331420,16180,16180,16180,16180,0
|
|
20230620,114700,793331420,16180,16230,16230,16180,55
|
|
20230620,114600,792438970,16220,16200,16220,16200,246
|
|
20230620,114500,788453570,16200,16200,16200,16200,0
|
|
20230620,114400,788453570,16200,16200,16200,16200,19
|
|
20230620,114300,788145770,16200,16200,16200,16200,482
|
|
20230620,114200,780337370,16200,16200,16200,16200,10
|
|
20230620,114100,780175370,16160,16160,16160,16160,97
|
|
20230620,114000,778607850,16160,16190,16190,16160,1604
|
|
20230620,113900,752665180,16180,16180,16180,16180,0
|
|
20230620,113800,752665180,16180,16180,16180,16180,0
|
|
20230620,113700,752665180,16180,16180,16180,16180,0
|
|
20230620,113600,752665180,16180,16180,16180,16180,0
|
|
20230620,113500,752665180,16180,16180,16180,16180,200
|
|
20230620,113400,749429180,16180,16210,16220,16180,98
|
|
20230620,113300,747841220,16210,16210,16210,16210,1
|
|
20230620,113200,747825010,16180,16200,16200,16180,587
|
|
20230620,113100,738321320,16200,16200,16200,16190,17
|
|
20230620,113000,738046070,16190,16190,16190,16190,0
|
|
20230620,112900,738046070,16190,16190,16190,16190,0
|
|
20230620,112800,738046070,16190,16190,16190,16190,20
|
|
20230620,112700,737722270,16180,16190,16190,16180,10
|
|
20230620,112600,737560430,16180,16190,16190,16180,21
|
|
20230620,112500,737220590,16180,16180,16180,16180,4
|
|
20230620,112400,737155870,16180,16190,16190,16180,147
|
|
20230620,112300,734777090,16180,16180,16180,16180,0
|
|
20230620,112200,734777090,16180,16180,16180,16180,0
|
|
20230620,112100,734777090,16180,16180,16180,16180,0
|
|
20230620,112000,734777090,16180,16180,16180,16180,0
|
|
20230620,111900,734777090,16180,16180,16180,16180,0
|
|
20230620,111800,734777090,16180,16180,16180,16180,360
|
|
20230620,111700,728952290,16180,16180,16180,16180,0
|
|
20230620,111600,728952290,16180,16180,16180,16180,22
|
|
20230620,111500,728596330,16170,16180,16180,16170,135
|
|
20230620,111400,726412500,16170,16170,16170,16170,0
|
|
20230620,111300,726412500,16170,16170,16170,16170,0
|
|
20230620,111200,726412500,16170,16170,16170,16160,380
|
|
20230620,111100,720268280,16170,16170,16170,16160,178
|
|
20230620,111000,717391040,16160,16200,16200,16160,1301
|
|
20230620,110900,696349120,16200,16210,16220,16200,168
|
|
20230620,110800,693627370,16220,16220,16220,16220,10
|
|
20230620,110700,693465170,16220,16240,16240,16200,813
|
|
20230620,110600,680281880,16240,16240,16240,16240,701
|
|
20230620,110500,668897640,16250,16260,16260,16250,603
|
|
20230620,110400,659097940,16250,16270,16270,16250,345
|
|
20230620,110300,653490130,16270,16270,16270,16260,8
|
|
20230620,110200,653359990,16260,16260,16260,16260,91
|
|
20230620,110100,651880330,16260,16260,16260,16260,310
|
|
20230620,110000,646839730,16260,16260,16260,16260,0
|
|
20230620,105900,646839730,16260,16270,16270,16260,347
|
|
20230620,105800,641195260,16300,16300,16300,16300,0
|
|
20230620,105700,641195260,16300,16310,16310,16300,2
|
|
20230620,105600,641162650,16320,16320,16320,16320,2
|
|
20230620,105500,641130010,16300,16300,16300,16300,44
|
|
20230620,105400,640412810,16300,16300,16300,16300,6
|
|
20230620,105300,640315010,16300,16280,16300,16280,67
|
|
20230620,105200,639223910,16280,16280,16280,16280,52
|
|
20230620,105100,638377350,16280,16300,16300,16280,63
|
|
20230620,105000,637351320,16300,16300,16300,16300,104
|
|
20230620,104900,635656120,16300,16310,16310,16300,152
|
|
20230620,104800,633177590,16310,16310,16330,16310,41
|
|
20230620,104700,632508280,16310,16330,16330,16310,385
|
|
20230620,104600,626222820,16330,16330,16330,16330,20
|
|
20230620,104500,625896220,16340,16340,16340,16340,22
|
|
20230620,104400,625536740,16350,16350,16350,16350,10
|
|
20230620,104300,625373240,16400,16400,16400,16400,0
|
|
20230620,104200,625373240,16400,16400,16400,16400,0
|
|
20230620,104100,625373240,16400,16390,16400,16390,420
|
|
20230620,104000,618485580,16390,16360,16390,16360,27
|
|
20230620,103900,618043280,16360,16330,16360,16330,245
|
|
20230620,103800,614042040,16340,16340,16340,16340,43
|
|
20230620,103700,613339420,16350,16350,16350,16350,51
|
|
20230620,103600,612505570,16350,16350,16350,16350,2
|
|
20230620,103500,612472870,16340,16340,16340,16340,4
|
|
20230620,103400,612407510,16340,16350,16350,16340,153
|
|
20230620,103300,609907440,16350,16340,16350,16340,229
|
|
20230620,103200,606165480,16340,16360,16360,16340,136
|
|
20230620,103100,603943030,16370,16400,16410,16370,373
|
|
20230620,103000,597836950,16400,16400,16400,16400,5
|
|
20230620,102900,597754950,16410,16400,16410,16400,10
|
|
20230620,102800,597590920,16410,16410,16410,16410,50
|
|
20230620,102700,596770420,16410,16350,16410,16350,37
|
|
20230620,102600,596165350,16340,16340,16340,16340,15
|
|
20230620,102500,595920250,16340,16340,16340,16340,16
|
|
20230620,102400,595658810,16340,16400,16410,16340,67
|
|
20230620,102300,594563550,16380,16380,16380,16380,49
|
|
20230620,102200,593760930,16380,16370,16380,16340,263
|
|
20230620,102100,589454230,16370,16370,16370,16370,5
|
|
20230620,102000,589372380,16370,16360,16370,16360,3
|
|
20230620,101900,589323290,16330,16370,16370,16330,107
|
|
20230620,101800,587575770,16370,16340,16370,16340,102
|
|
20230620,101700,585909020,16370,16370,16370,16370,0
|
|
20230620,101600,585909020,16370,16370,16370,16370,2
|
|
20230620,101500,585876280,16370,16340,16370,16340,218
|
|
20230620,101400,582314120,16370,16370,16370,16330,845
|
|
20230620,101300,568510480,16370,16360,16370,16350,97
|
|
20230620,101200,566924370,16360,16390,16390,16360,577
|
|
20230620,101100,557477300,16420,16380,16420,16380,122
|
|
20230620,101000,555478900,16380,16400,16420,16380,978
|
|
20230620,100900,539453220,16420,16420,16420,16420,20
|
|
20230620,100800,539124820,16420,16420,16420,16420,30
|
|
20230620,100700,538632220,16430,16430,16430,16430,0
|
|
20230620,100600,538632220,16430,16430,16440,16430,42
|
|
20230620,100500,537941870,16440,16440,16440,16370,8
|
|
20230620,100400,537810560,16440,16360,16440,16360,14
|
|
20230620,100300,537581360,16450,16420,16450,16350,353
|
|
20230620,100200,531789870,16450,16450,16450,16450,21
|
|
20230620,100100,531444420,16450,16420,16450,16420,402
|
|
20230620,100000,524843550,16450,16440,16450,16420,436
|
|
20230620,095900,517671750,16450,16450,16460,16420,124
|
|
20230620,095800,515632030,16460,16400,16470,16400,2112
|
|
20230620,095700,480909870,16400,16390,16400,16340,222
|
|
20230620,095600,477273390,16390,16390,16390,16390,105
|
|
20230620,095500,475552440,16390,16380,16390,16380,212
|
|
20230620,095400,472079850,16380,16370,16380,16370,12
|
|
20230620,095300,471883350,16370,16340,16370,16340,776
|
|
20230620,095200,459203420,16340,16350,16350,16340,168
|
|
20230620,095100,456456690,16350,16370,16370,16350,100
|
|
20230620,095000,454819990,16380,16380,16380,16380,19
|
|
20230620,094900,454508770,16380,16370,16380,16370,69
|
|
20230620,094800,453379080,16370,16360,16370,16330,360
|
|
20230620,094700,447492880,16370,16340,16370,16340,1784
|
|
20230620,094600,418342260,16340,16380,16380,16340,1005
|
|
20230620,094500,401908930,16360,16380,16380,16360,521
|
|
20230620,094400,393385350,16360,16380,16390,16360,368
|
|
20230620,094300,387361020,16390,16360,16390,16360,233
|
|
20230620,094200,383545930,16360,16360,16360,16360,406
|
|
20230620,094100,376903770,16360,16380,16380,16350,125
|
|
20230620,094000,374858070,16380,16360,16380,16350,397
|
|
20230620,093900,368364980,16370,16380,16380,16340,58
|
|
20230620,093800,367415840,16380,16370,16380,16350,269
|
|
20230620,093700,363014380,16360,16400,16400,16360,1036
|
|
20230620,093600,346032570,16400,16290,16400,16290,2053
|
|
20230620,093500,312484330,16300,16300,16300,16260,546
|
|
20230620,093400,303600560,16300,16300,16300,16300,171
|
|
20230620,093300,300813260,16290,16270,16290,16250,421
|
|
20230620,093200,293960520,16270,16270,16280,16270,141
|
|
20230620,093100,291665890,16270,16230,16270,16220,695
|
|
20230620,093000,280386690,16230,16230,16230,16230,685
|
|
20230620,092900,269269140,16220,16220,16220,16220,2
|
|
20230620,092800,269236700,16220,16230,16230,16210,723
|
|
20230620,092700,257509520,16230,16230,16230,16230,5
|
|
20230620,092600,257428370,16230,16230,16230,16220,633
|
|
20230620,092500,247155480,16220,16220,16270,16220,149
|
|
20230620,092400,244734370,16210,16200,16210,16200,39
|
|
20230620,092300,244102210,16210,16200,16210,16200,55
|
|
20230620,092200,243210760,16200,16160,16200,16160,45
|
|
20230620,092100,242483120,16160,16170,16170,16160,477
|
|
20230620,092000,234774790,16160,16160,16170,16160,498
|
|
20230620,091900,226726520,16160,16160,16160,16160,50
|
|
20230620,091800,225918520,16140,16140,16170,16140,462
|
|
20230620,091700,218457940,16140,16130,16140,16130,68
|
|
20230620,091600,217360790,16130,16140,16140,16120,144
|
|
20230620,091500,215038810,16120,16110,16130,16110,13
|
|
20230620,091400,214829250,16110,16130,16170,16110,420
|
|
20230620,091300,208058320,16120,16170,16170,16120,101
|
|
20230620,091200,206430140,16170,16190,16190,16100,2282
|
|
20230620,091100,169578620,16210,16210,16210,16190,453
|
|
20230620,091000,162239310,16210,16200,16210,16200,12
|
|
20230620,090900,162044890,16190,16190,16190,16190,61
|
|
20230620,090800,161057300,16190,16270,16280,16190,671
|
|
20230620,090700,150181400,16270,16210,16280,16200,117
|
|
20230620,090600,148284130,16240,16190,16240,16190,124
|
|
20230620,090500,146276520,16180,16170,16280,16150,3160
|
|
20230620,090400,95156270,16170,16150,16170,16070,1001
|
|
20230620,090300,79052000,16080,16150,16150,16080,1573
|
|
20230620,090200,53750290,16090,16300,16300,16080,1640
|
|
20230620,090100,27232640,16300,16300,16300,16300,7
|
|
20230620,090000,27118540,16300,16350,16350,16300,1391
|