670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,200700,3377637670,16280,16280,16280,16280,1793
|
|
20230612,200600,3377637670,16280,16280,16280,16280,0
|
|
20230612,200500,3377637670,16280,16280,16280,16280,0
|
|
20230612,200400,3377637670,16280,16280,16280,16280,0
|
|
20230612,200300,3377637670,16280,16280,16280,16280,0
|
|
20230612,200200,3377637670,16280,16280,16280,16280,0
|
|
20230612,200100,3377637670,16280,16280,16280,16280,0
|
|
20230612,200000,3377637670,16280,16280,16280,16280,0
|
|
20230612,195900,3377637670,16280,16280,16280,16280,0
|
|
20230612,195800,3377637670,16280,16280,16280,16280,0
|
|
20230612,195700,3377637670,16280,16280,16280,16280,0
|
|
20230612,195600,3377637670,16280,16280,16280,16280,0
|
|
20230612,195500,3377637670,16280,16280,16280,16280,0
|
|
20230612,195400,3377637670,16280,16280,16280,16280,0
|
|
20230612,195300,3377637670,16280,16280,16280,16280,0
|
|
20230612,195200,3377637670,16280,16280,16280,16280,0
|
|
20230612,195100,3377637670,16280,16280,16280,16280,0
|
|
20230612,195000,3377637670,16280,16280,16280,16280,0
|
|
20230612,194900,3377637670,16280,16280,16280,16280,0
|
|
20230612,194800,3377637670,16280,16280,16280,16280,0
|
|
20230612,194700,3377637670,16280,16280,16280,16280,0
|
|
20230612,194600,3377637670,16280,16280,16280,16280,0
|
|
20230612,194500,3377637670,16280,16280,16280,16280,0
|
|
20230612,194400,3377637670,16280,16280,16280,16280,0
|
|
20230612,194300,3377637670,16280,16280,16280,16280,0
|
|
20230612,194200,3377637670,16280,16280,16280,16280,0
|
|
20230612,194100,3377637670,16280,16280,16280,16280,0
|
|
20230612,194000,3377637670,16280,16280,16280,16280,0
|
|
20230612,193900,3377637670,16280,16280,16280,16280,0
|
|
20230612,193800,3377637670,16280,16280,16280,16280,0
|
|
20230612,193700,3377637670,16280,16280,16280,16280,1793
|
|
20230612,193600,3377637670,16280,16280,16280,16280,0
|
|
20230612,193500,3377637670,16280,16280,16280,16280,0
|
|
20230612,193400,3377637670,16280,16280,16280,16280,0
|
|
20230612,193300,3377637670,16280,16280,16280,16280,0
|
|
20230612,193200,3377637670,16280,16280,16280,16280,0
|
|
20230612,193100,3377637670,16280,16280,16280,16280,0
|
|
20230612,193000,3377637670,16280,16280,16280,16280,0
|
|
20230612,192900,3377637670,16280,16280,16280,16280,0
|
|
20230612,192800,3377637670,16280,16280,16280,16280,0
|
|
20230612,192700,3377637670,16280,16280,16280,16280,0
|
|
20230612,192600,3377637670,16280,16280,16280,16280,0
|
|
20230612,192500,3377637670,16280,16280,16280,16280,0
|
|
20230612,192400,3377637670,16280,16280,16280,16280,0
|
|
20230612,192300,3377637670,16280,16280,16280,16280,0
|
|
20230612,192200,3377637670,16280,16280,16280,16280,0
|
|
20230612,192100,3377637670,16280,16280,16280,16280,0
|
|
20230612,192000,3377637670,16280,16280,16280,16280,0
|
|
20230612,191900,3377637670,16280,16280,16280,16280,0
|
|
20230612,191800,3377637670,16280,16280,16280,16280,0
|
|
20230612,191700,3377637670,16280,16280,16280,16280,0
|
|
20230612,191600,3377637670,16280,16280,16280,16280,0
|
|
20230612,191500,3377637670,16280,16280,16280,16280,0
|
|
20230612,191400,3377637670,16280,16280,16280,16280,0
|
|
20230612,191300,3377637670,16280,16280,16280,16280,0
|
|
20230612,191200,3377637670,16280,16280,16280,16280,0
|
|
20230612,191100,3377637670,16280,16280,16280,16280,0
|
|
20230612,191000,3377637670,16280,16280,16280,16280,0
|
|
20230612,190900,3377637670,16280,16280,16280,16280,0
|
|
20230612,190800,3377637670,16280,16280,16280,16280,0
|
|
20230612,190700,3377637670,16280,16280,16280,16280,1793
|
|
20230612,190600,3377637670,16280,16280,16280,16280,0
|
|
20230612,190500,3377637670,16280,16280,16280,16280,0
|
|
20230612,190400,3377637670,16280,16280,16280,16280,0
|
|
20230612,190300,3377637670,16280,16280,16280,16280,0
|
|
20230612,190200,3377637670,16280,16280,16280,16280,0
|
|
20230612,190100,3377637670,16280,16280,16280,16280,0
|
|
20230612,190000,3377637670,16280,16280,16280,16280,0
|
|
20230612,185900,3377637670,16280,16280,16280,16280,0
|
|
20230612,185800,3377637670,16280,16280,16280,16280,0
|
|
20230612,185700,3377637670,16280,16280,16280,16280,0
|
|
20230612,185600,3377637670,16280,16280,16280,16280,0
|
|
20230612,185500,3377637670,16280,16280,16280,16280,0
|
|
20230612,185400,3377637670,16280,16280,16280,16280,0
|
|
20230612,185300,3377637670,16280,16280,16280,16280,0
|
|
20230612,185200,3377637670,16280,16280,16280,16280,0
|
|
20230612,185100,3377637670,16280,16280,16280,16280,0
|
|
20230612,185000,3377637670,16280,16280,16280,16280,0
|
|
20230612,184900,3377637670,16280,16280,16280,16280,0
|
|
20230612,184800,3377637670,16280,16280,16280,16280,0
|
|
20230612,184700,3377637670,16280,16280,16280,16280,0
|
|
20230612,184600,3377637670,16280,16280,16280,16280,0
|
|
20230612,184500,3377637670,16280,16280,16280,16280,0
|
|
20230612,184400,3377637670,16280,16280,16280,16280,0
|
|
20230612,184300,3377637670,16280,16280,16280,16280,0
|
|
20230612,184200,3377637670,16280,16280,16280,16280,0
|
|
20230612,184100,3377637670,16280,16280,16280,16280,0
|
|
20230612,184000,3377637670,16280,16280,16280,16280,0
|
|
20230612,183900,3377637670,16280,16280,16280,16280,0
|
|
20230612,183800,3377637670,16280,16280,16280,16280,0
|
|
20230612,183700,3377637670,16280,16280,16280,16280,1793
|
|
20230612,183600,3377637670,16280,16280,16280,16280,0
|
|
20230612,183500,3377637670,16280,16280,16280,16280,0
|
|
20230612,183400,3377637670,16280,16280,16280,16280,0
|
|
20230612,183300,3377637670,16280,16280,16280,16280,0
|
|
20230612,183200,3377637670,16280,16280,16280,16280,0
|
|
20230612,183100,3377637670,16280,16280,16280,16280,0
|
|
20230612,183000,3377637670,16280,16280,16280,16280,0
|
|
20230612,182900,3377637670,16280,16280,16280,16280,0
|
|
20230612,182800,3377637670,16280,16280,16280,16280,0
|
|
20230612,182700,3377637670,16280,16280,16280,16280,0
|
|
20230612,182600,3377637670,16280,16280,16280,16280,0
|
|
20230612,182500,3377637670,16280,16280,16280,16280,0
|
|
20230612,182400,3377637670,16280,16280,16280,16280,0
|
|
20230612,182300,3377637670,16280,16280,16280,16280,0
|
|
20230612,182200,3377637670,16280,16280,16280,16280,0
|
|
20230612,182100,3377637670,16280,16280,16280,16280,0
|
|
20230612,182000,3377637670,16280,16280,16280,16280,0
|
|
20230612,181900,3377637670,16280,16280,16280,16280,0
|
|
20230612,181800,3377637670,16280,16280,16280,16280,0
|
|
20230612,181700,3377637670,16280,16280,16280,16280,0
|
|
20230612,181600,3377637670,16280,16280,16280,16280,0
|
|
20230612,181500,3377637670,16280,16280,16280,16280,0
|
|
20230612,181400,3377637670,16280,16280,16280,16280,0
|
|
20230612,181300,3377637670,16280,16280,16280,16280,0
|
|
20230612,181200,3377637670,16280,16280,16280,16280,0
|
|
20230612,181100,3377637670,16280,16280,16280,16280,0
|
|
20230612,181000,3377637670,16280,16280,16280,16280,0
|
|
20230612,180900,3377637670,16280,16280,16280,16280,0
|
|
20230612,180800,3377637670,16280,16280,16280,16280,0
|
|
20230612,180700,3377637670,16280,16280,16280,16280,1793
|
|
20230612,180600,3377637670,16280,16280,16280,16280,0
|
|
20230612,180500,3377637670,16280,16280,16280,16280,0
|
|
20230612,180400,3377637670,16280,16280,16280,16280,0
|
|
20230612,180300,3377637670,16280,16280,16280,16280,0
|
|
20230612,180200,3377637670,16280,16280,16280,16280,0
|
|
20230612,180100,3377637670,16280,16280,16280,16280,0
|
|
20230612,180000,3377637670,16280,16280,16280,16280,0
|
|
20230612,175900,3377637670,16280,16280,16280,16280,0
|
|
20230612,175800,3377637670,16280,16280,16280,16280,0
|
|
20230612,175700,3377637670,16280,16280,16280,16280,0
|
|
20230612,175600,3377637670,16280,16280,16280,16280,0
|
|
20230612,175500,3377637670,16280,16280,16280,16280,0
|
|
20230612,175400,3377637670,16280,16280,16280,16280,0
|
|
20230612,175300,3377637670,16280,16280,16280,16280,0
|
|
20230612,175200,3377637670,16280,16280,16280,16280,0
|
|
20230612,175100,3377637670,16280,16280,16280,16280,0
|
|
20230612,175000,3377637670,16280,16280,16280,16280,0
|
|
20230612,174900,3377637670,16280,16280,16280,16280,0
|
|
20230612,174800,3377637670,16280,16280,16280,16280,0
|
|
20230612,174700,3377637670,16280,16280,16280,16280,0
|
|
20230612,174600,3377637670,16280,16280,16280,16280,0
|
|
20230612,174500,3377637670,16280,16280,16280,16280,0
|
|
20230612,174400,3377637670,16280,16280,16280,16280,0
|
|
20230612,174300,3377637670,16280,16280,16280,16280,0
|
|
20230612,174200,3377637670,16280,16280,16280,16280,0
|
|
20230612,174100,3377637670,16280,16280,16280,16280,0
|
|
20230612,174000,3377637670,16280,16280,16280,16280,0
|
|
20230612,173900,3377637670,16280,16280,16280,16280,0
|
|
20230612,173800,3377637670,16280,16280,16280,16280,0
|
|
20230612,173700,3377637670,16280,16280,16280,16280,1793
|
|
20230612,173600,3377637670,16280,16280,16280,16280,0
|
|
20230612,173500,3377637670,16280,16280,16280,16280,0
|
|
20230612,173400,3377637670,16280,16280,16280,16280,0
|
|
20230612,173300,3377637670,16280,16280,16280,16280,0
|
|
20230612,173200,3377637670,16280,16280,16280,16280,0
|
|
20230612,173100,3377637670,16280,16280,16280,16280,0
|
|
20230612,173000,3377637670,16280,16280,16280,16280,0
|
|
20230612,172900,3377637670,16280,16280,16280,16280,0
|
|
20230612,172800,3377637670,16280,16280,16280,16280,0
|
|
20230612,172700,3377637670,16280,16280,16280,16280,0
|
|
20230612,172600,3377637670,16280,16280,16280,16280,0
|
|
20230612,172500,3377637670,16280,16280,16280,16280,0
|
|
20230612,172400,3377637670,16280,16280,16280,16280,0
|
|
20230612,172300,3377637670,16280,16280,16280,16280,0
|
|
20230612,172200,3377637670,16280,16280,16280,16280,0
|
|
20230612,172100,3377637670,16280,16280,16280,16280,0
|
|
20230612,172000,3377637670,16280,16280,16280,16280,0
|
|
20230612,171900,3377637670,16280,16280,16280,16280,0
|
|
20230612,171800,3377637670,16280,16280,16280,16280,0
|
|
20230612,171700,3377637670,16280,16280,16280,16280,0
|
|
20230612,171600,3377637670,16280,16280,16280,16280,0
|
|
20230612,171500,3377637670,16280,16280,16280,16280,0
|
|
20230612,171400,3377637670,16280,16280,16280,16280,0
|
|
20230612,171300,3377637670,16280,16280,16280,16280,0
|
|
20230612,171200,3377637670,16280,16280,16280,16280,0
|
|
20230612,171100,3377637670,16280,16280,16280,16280,0
|
|
20230612,171000,3377637670,16280,16280,16280,16280,0
|
|
20230612,170900,3377637670,16280,16280,16280,16280,0
|
|
20230612,170800,3377637670,16280,16280,16280,16280,0
|
|
20230612,170700,3377637670,16280,16280,16280,16280,1793
|
|
20230612,170600,3377637670,16280,16280,16280,16280,0
|
|
20230612,170500,3377637670,16280,16280,16280,16280,0
|
|
20230612,170400,3377637670,16280,16280,16280,16280,0
|
|
20230612,170300,3377637670,16280,16280,16280,16280,0
|
|
20230612,170200,3377637670,16280,16280,16280,16280,0
|
|
20230612,170100,3377637670,16280,16280,16280,16280,0
|
|
20230612,170000,3377637670,16280,16280,16280,16280,0
|
|
20230612,165900,3377637670,16280,16280,16280,16280,0
|
|
20230612,165800,3377637670,16280,16280,16280,16280,0
|
|
20230612,165700,3377637670,16280,16280,16280,16280,0
|
|
20230612,165600,3377637670,16280,16280,16280,16280,0
|
|
20230612,165500,3377637670,16280,16280,16280,16280,0
|
|
20230612,165400,3377637670,16280,16280,16280,16280,0
|
|
20230612,165300,3377637670,16280,16280,16280,16280,0
|
|
20230612,165200,3377637670,16280,16280,16280,16280,0
|
|
20230612,165100,3377637670,16280,16280,16280,16280,0
|
|
20230612,165000,3377637670,16280,16280,16280,16280,0
|
|
20230612,164900,3377637670,16280,16280,16280,16280,0
|
|
20230612,164800,3377637670,16280,16280,16280,16280,0
|
|
20230612,164700,3377637670,16280,16280,16280,16280,0
|
|
20230612,164600,3377637670,16280,16280,16280,16280,0
|
|
20230612,164500,3377637670,16280,16280,16280,16280,0
|
|
20230612,164400,3377637670,16280,16280,16280,16280,0
|
|
20230612,164300,3377637670,16280,16280,16280,16280,0
|
|
20230612,164200,3377637670,16280,16280,16280,16280,0
|
|
20230612,164100,3377637670,16280,16280,16280,16280,0
|
|
20230612,164000,3377637670,16280,16280,16280,16280,0
|
|
20230612,163900,3377637670,16280,16280,16280,16280,0
|
|
20230612,163800,3377637670,16280,16280,16280,16280,0
|
|
20230612,163700,3377637670,16280,16280,16280,16280,1793
|
|
20230612,163600,3377637670,16280,16280,16280,16280,0
|
|
20230612,163500,3377637670,16280,16280,16280,16280,0
|
|
20230612,163400,3377637670,16280,16280,16280,16280,0
|
|
20230612,163300,3377637670,16280,16280,16280,16280,0
|
|
20230612,163200,3377637670,16280,16280,16280,16280,0
|
|
20230612,163100,3377637670,16280,16280,16280,16280,0
|
|
20230612,163000,3377637670,16280,16280,16280,16280,0
|
|
20230612,162900,3377637670,16280,16280,16280,16280,0
|
|
20230612,162800,3377637670,16280,16280,16280,16280,0
|
|
20230612,162700,3377637670,16280,16280,16280,16280,0
|
|
20230612,162600,3377637670,16280,16280,16280,16280,0
|
|
20230612,162500,3377637670,16280,16280,16280,16280,0
|
|
20230612,162400,3377637670,16280,16280,16280,16280,0
|
|
20230612,162300,3377637670,16280,16280,16280,16280,0
|
|
20230612,162200,3377637670,16280,16280,16280,16280,0
|
|
20230612,162100,3377637670,16280,16280,16280,16280,0
|
|
20230612,162000,3377637670,16280,16280,16280,16280,0
|
|
20230612,161900,3377637670,16280,16280,16280,16280,0
|
|
20230612,161800,3377637670,16280,16280,16280,16280,0
|
|
20230612,161700,3377637670,16280,16280,16280,16280,0
|
|
20230612,161600,3377637670,16280,16280,16280,16280,0
|
|
20230612,161500,3377637670,16280,16280,16280,16280,0
|
|
20230612,161400,3377637670,16280,16280,16280,16280,0
|
|
20230612,161300,3377637670,16280,16280,16280,16280,0
|
|
20230612,161200,3377637670,16280,16280,16280,16280,0
|
|
20230612,161100,3377637670,16280,16280,16280,16280,0
|
|
20230612,161000,3377637670,16280,16280,16280,16280,0
|
|
20230612,160900,3377637670,16280,16280,16280,16280,0
|
|
20230612,160800,3377637670,16280,16280,16280,16280,0
|
|
20230612,160700,3377637670,16280,16280,16280,16280,1793
|
|
20230612,160600,3377637670,16280,16280,16280,16280,0
|
|
20230612,160500,3377637670,16280,16280,16280,16280,0
|
|
20230612,160400,3377637670,16280,16280,16280,16280,0
|
|
20230612,160300,3377637670,16280,16280,16280,16280,0
|
|
20230612,160200,3377637670,16280,16280,16280,16280,0
|
|
20230612,160100,3377637670,16280,16280,16280,16280,0
|
|
20230612,160000,3377637670,16280,16280,16280,16280,0
|
|
20230612,155900,3377637670,16280,16280,16280,16280,0
|
|
20230612,155800,3377637670,16280,16280,16280,16280,0
|
|
20230612,155700,3377637670,16280,16280,16280,16280,0
|
|
20230612,155600,3377637670,16280,16280,16280,16280,0
|
|
20230612,155500,3377637670,16280,16280,16280,16280,0
|
|
20230612,155400,3377637670,16280,16280,16280,16280,0
|
|
20230612,155300,3377637670,16280,16280,16280,16280,0
|
|
20230612,155200,3377637670,16280,16280,16280,16280,0
|
|
20230612,155100,3377637670,16280,16280,16280,16280,0
|
|
20230612,155000,3377637670,16280,16280,16280,16280,0
|
|
20230612,154900,3377637670,16280,16280,16280,16280,0
|
|
20230612,154800,3377637670,16280,16280,16280,16280,0
|
|
20230612,154700,3377637670,16280,16280,16280,16280,0
|
|
20230612,154600,3377637670,16280,16280,16280,16280,0
|
|
20230612,154500,3377637670,16280,16280,16280,16280,0
|
|
20230612,154400,3377637670,16280,16280,16280,16280,0
|
|
20230612,154300,3377637670,16280,16280,16280,16280,0
|
|
20230612,154200,3377637670,16280,16280,16280,16280,0
|
|
20230612,154100,3377637670,16280,16280,16280,16280,0
|
|
20230612,154000,3377637670,16280,16280,16280,16280,0
|
|
20230612,153900,3377637670,16280,16280,16280,16280,0
|
|
20230612,153800,3377637670,16280,16280,16280,16280,0
|
|
20230612,153700,3377637670,16280,16280,16280,16280,1793
|
|
20230612,153600,3377637670,16280,16280,16280,16280,0
|
|
20230612,153500,3377637670,16280,16280,16280,16280,0
|
|
20230612,153400,3377637670,16280,16280,16280,16280,0
|
|
20230612,153300,3377637670,16280,16280,16280,16280,0
|
|
20230612,153200,3377637670,16280,16280,16280,16280,0
|
|
20230612,153100,3377637670,16280,16280,16280,16280,0
|
|
20230612,153000,3377637670,16280,16280,16280,16280,1793
|
|
20230612,152900,3348447630,16290,16290,16290,16290,0
|
|
20230612,152800,3348447630,16290,16290,16290,16290,0
|
|
20230612,152700,3348447630,16290,16290,16290,16290,0
|
|
20230612,152600,3348447630,16290,16290,16290,16290,0
|
|
20230612,152500,3348447630,16290,16290,16290,16290,0
|
|
20230612,152400,3348447630,16290,16290,16290,16290,0
|
|
20230612,152300,3348447630,16290,16290,16290,16290,0
|
|
20230612,152200,3348447630,16290,16290,16290,16290,0
|
|
20230612,152100,3348447630,16290,16290,16290,16290,0
|
|
20230612,152000,3348447630,16290,16290,16290,16290,0
|
|
20230612,151900,3348447630,16290,16290,16300,16280,1119
|
|
20230612,151800,3330217150,16290,16280,16290,16270,67
|
|
20230612,151700,3329125790,16290,16280,16290,16250,18
|
|
20230612,151600,3328832870,16280,16280,16280,16280,17
|
|
20230612,151500,3328556110,16280,16290,16290,16240,429
|
|
20230612,151400,3321576600,16290,16280,16290,16280,334
|
|
20230612,151300,3316138940,16290,16290,16290,16290,1
|
|
20230612,151200,3316122650,16290,16280,16290,16280,16
|
|
20230612,151100,3315862160,16210,16230,16230,16210,200
|
|
20230612,151000,3312618450,16280,16280,16280,16280,19
|
|
20230612,150900,3312309130,16280,16280,16280,16280,89
|
|
20230612,150800,3310860210,16280,16220,16280,16210,53
|
|
20230612,150700,3310000100,16210,16270,16270,16210,245
|
|
20230612,150600,3306022440,16270,16250,16270,16250,12
|
|
20230612,150500,3305827220,16270,16270,16270,16270,214
|
|
20230612,150400,3302345440,16290,16290,16290,16290,5
|
|
20230612,150300,3302263990,16270,16290,16290,16250,249
|
|
20230612,150200,3298212520,16270,16270,16270,16270,313
|
|
20230612,150100,3293120010,16270,16270,16270,16270,60
|
|
20230612,150000,3292143810,16270,16270,16270,16270,0
|
|
20230612,145900,3292143810,16270,16280,16280,16270,11
|
|
20230612,145800,3291964830,16270,16270,16270,16270,30
|
|
20230612,145700,3291476730,16270,16270,16270,16270,1
|
|
20230612,145600,3291460460,16250,16290,16290,16250,100
|
|
20230612,145500,3289833020,16270,16320,16320,16270,265
|
|
20230612,145400,3285515380,16320,16320,16320,16320,40
|
|
20230612,145300,3284862580,16320,16320,16320,16320,1
|
|
20230612,145200,3284846260,16320,16320,16320,16320,93
|
|
20230612,145100,3283328500,16300,16300,16300,16300,0
|
|
20230612,145000,3283328500,16300,16320,16330,16300,41
|
|
20230612,144900,3282659110,16330,16320,16330,16320,3
|
|
20230612,144800,3282610140,16300,16300,16300,16300,20
|
|
20230612,144700,3282284140,16300,16300,16300,16300,0
|
|
20230612,144600,3282284140,16300,16300,16300,16300,0
|
|
20230612,144500,3282284140,16300,16300,16330,16300,266
|
|
20230612,144400,3277948190,16300,16320,16320,16300,519
|
|
20230612,144300,3269487590,16320,16300,16320,16300,226
|
|
20230612,144200,3265803750,16300,16300,16320,16300,181
|
|
20230612,144100,3262853430,16330,16330,16330,16330,38
|
|
20230612,144000,3262232890,16300,16280,16300,16280,41
|
|
20230612,143900,3261565390,16280,16330,16330,16280,31
|
|
20230612,143800,3261059210,16330,16310,16330,16280,227
|
|
20230612,143700,3257362660,16310,16310,16310,16310,64
|
|
20230612,143600,3256318820,16310,16320,16320,16310,100
|
|
20230612,143500,3254687440,16310,16340,16350,16310,37
|
|
20230612,143400,3254083310,16340,16360,16360,16340,187
|
|
20230612,143300,3251025340,16360,16370,16370,16360,172
|
|
20230612,143200,3248209720,16380,16370,16380,16370,409
|
|
20230612,143100,3241512900,16370,16370,16370,16370,0
|
|
20230612,143000,3241512900,16370,16360,16370,16360,102
|
|
20230612,142900,3239843180,16360,16370,16380,16360,662
|
|
20230612,142800,3229006300,16370,16340,16380,16340,858
|
|
20230612,142700,3214971370,16340,16340,16340,16340,10
|
|
20230612,142600,3214807970,16340,16340,16340,16340,649
|
|
20230612,142500,3204203310,16350,16340,16350,16340,536
|
|
20230612,142400,3195445000,16340,16340,16340,16340,40
|
|
20230612,142300,3194791400,16340,16340,16340,16340,0
|
|
20230612,142200,3194791400,16340,16290,16340,16240,42
|
|
20230612,142100,3194106760,16340,16350,16350,16290,206
|
|
20230612,142000,3190741060,16350,16350,16350,16350,5
|
|
20230612,141900,3190659310,16350,16360,16360,16290,195
|
|
20230612,141800,3187473960,16360,16350,16360,16350,281
|
|
20230612,141700,3182878340,16360,16320,16380,16320,2126
|
|
20230612,141600,3148103080,16320,16350,16350,16280,768
|
|
20230612,141500,3135569460,16350,16320,16380,16320,2825
|
|
20230612,141400,3089367060,16320,16300,16330,16300,472
|
|
20230612,141300,3081672110,16300,16270,16300,16270,509
|
|
20230612,141200,3073387980,16270,16270,16270,16270,52
|
|
20230612,141100,3072541940,16270,16250,16270,16250,300
|
|
20230612,141000,3067660960,16270,16260,16270,16260,162
|
|
20230612,140900,3065026220,16260,16260,16270,16260,115
|
|
20230612,140800,3063155520,16260,16260,16260,16260,98
|
|
20230612,140700,3061562040,16260,16270,16270,16260,8
|
|
20230612,140600,3061431940,16270,16190,16270,16190,202
|
|
20230612,140500,3058145480,16270,16270,16270,16270,0
|
|
20230612,140400,3058145480,16270,16270,16270,16270,30
|
|
20230612,140300,3057657380,16270,16270,16270,16270,0
|
|
20230612,140200,3057657380,16270,16270,16270,16270,0
|
|
20230612,140100,3057657380,16270,16190,16270,16190,171
|
|
20230612,140000,3054888570,16190,16240,16240,16190,204
|
|
20230612,135900,3051580580,16240,16240,16240,16240,30
|
|
20230612,135800,3051093380,16240,16240,16280,16240,74
|
|
20230612,135700,3049888940,16280,16280,16280,16280,0
|
|
20230612,135600,3049888940,16280,16280,16280,16280,48
|
|
20230612,135500,3049107500,16290,16290,16290,16290,5
|
|
20230612,135400,3049026050,16290,16290,16290,16290,2
|
|
20230612,135300,3048993470,16300,16300,16300,16300,49
|
|
20230612,135200,3048194770,16320,16320,16320,16320,24
|
|
20230612,135100,3047803090,16320,16230,16320,16230,15
|
|
20230612,135000,3047559460,16310,16310,16310,16310,1
|
|
20230612,134900,3047543150,16310,16310,16310,16310,45
|
|
20230612,134800,3046809200,16310,16330,16350,16310,420
|
|
20230612,134700,3039950590,16180,16360,16370,16180,922
|
|
20230612,134600,3024925590,16370,16360,16370,16290,560
|
|
20230612,134500,3015774990,16360,16170,16360,16170,2442
|
|
20230612,134400,2975986800,16170,16270,16270,16130,1953
|
|
20230612,134300,2944400930,16170,16190,16270,16170,940
|
|
20230612,134200,2929186500,16180,16220,16260,16180,667
|
|
20230612,134100,2918354890,16230,16160,16230,16160,3
|
|
20230612,134000,2918306270,16250,16180,16250,16160,406
|
|
20230612,133900,2911743510,16180,16210,16280,16180,556
|
|
20230612,133800,2902739810,16200,16240,16240,16200,557
|
|
20230612,133700,2893712320,16240,16240,16240,16240,226
|
|
20230612,133600,2890042080,16290,16290,16290,16290,10
|
|
20230612,133500,2889879180,16290,16250,16300,16250,606
|
|
20230612,133400,2880031510,16300,16300,16300,16260,1359
|
|
20230612,133300,2857892590,16300,16300,16300,16300,477
|
|
20230612,133200,2850117490,16300,16300,16300,16300,8
|
|
20230612,133100,2849987090,16340,16340,16340,16340,0
|
|
20230612,133000,2849987090,16340,16340,16340,16340,6
|
|
20230612,132900,2849889050,16340,16320,16340,16320,151
|
|
20230612,132800,2847424710,16340,16340,16340,16340,4
|
|
20230612,132700,2847359350,16300,16300,16300,16300,200
|
|
20230612,132600,2844099350,16370,16370,16370,16370,21
|
|
20230612,132500,2843755580,16300,16300,16300,16300,128
|
|
20230612,132400,2841669180,16380,16380,16380,16380,40
|
|
20230612,132300,2841013980,16400,16300,16400,16300,7
|
|
20230612,132200,2840899680,16300,16300,16300,16300,258
|
|
20230612,132100,2836694280,16400,16400,16400,16400,0
|
|
20230612,132000,2836694280,16400,16370,16400,16330,1435
|
|
20230612,131900,2813184830,16370,16320,16380,16320,1027
|
|
20230612,131800,2796395440,16320,16260,16320,16260,163
|
|
20230612,131700,2793739560,16260,16300,16300,16260,26
|
|
20230612,131600,2793316620,16300,16270,16300,16260,464
|
|
20230612,131500,2785769720,16290,16290,16290,16290,29
|
|
20230612,131400,2785297310,16290,16310,16320,16280,103
|
|
20230612,131300,2783620050,16310,16300,16310,16270,56
|
|
20230612,131200,2782707640,16300,16300,16300,16270,81
|
|
20230612,131100,2781388780,16300,16320,16330,16300,172
|
|
20230612,131000,2778584890,16330,16330,16330,16330,0
|
|
20230612,130900,2778584890,16330,16330,16330,16330,0
|
|
20230612,130800,2778584890,16330,16330,16330,16330,53
|
|
20230612,130700,2777719400,16300,16330,16330,16300,128
|
|
20230612,130600,2775629730,16330,16330,16330,16330,156
|
|
20230612,130500,2773082250,16330,16330,16330,16330,0
|
|
20230612,130400,2773082250,16330,16330,16330,16330,1
|
|
20230612,130300,2773065920,16350,16340,16350,16340,85
|
|
20230612,130200,2771676570,16350,16350,16350,16350,28
|
|
20230612,130100,2771218770,16350,16350,16380,16350,231
|
|
20230612,130000,2767441690,16400,16340,16400,16340,525
|
|
20230612,125900,2758849050,16340,16340,16350,16340,137
|
|
20230612,125800,2756610310,16340,16350,16350,16340,130
|
|
20230612,125700,2754485110,16350,16390,16390,16350,11
|
|
20230612,125600,2754305220,16400,16340,16400,16340,63
|
|
20230612,125500,2753272500,16340,16450,16500,16330,2399
|
|
20230612,125400,2713755640,16450,16400,16470,16400,7884
|
|
20230612,125300,2584149190,16400,16360,16400,16360,1920
|
|
20230612,125200,2552696370,16360,16310,16360,16300,372
|
|
20230612,125100,2546621370,16310,16260,16310,16250,610
|
|
20230612,125000,2536701720,16260,16300,16350,16140,871
|
|
20230612,124900,2522549560,16280,16270,16280,16270,135
|
|
20230612,124800,2520351960,16270,16200,16270,16180,56
|
|
20230612,124700,2519445340,16160,16270,16270,16160,187
|
|
20230612,124600,2516409790,16280,16280,16280,16280,105
|
|
20230612,124500,2514700390,16280,16270,16280,16270,64
|
|
20230612,124400,2513659100,16270,16280,16280,16270,202
|
|
20230612,124300,2510372130,16280,16280,16280,16280,1
|
|
20230612,124200,2510355850,16300,16300,16310,16300,201
|
|
20230612,124100,2507079330,16300,16300,16300,16270,184
|
|
20230612,124000,2504080410,16300,16360,16360,16300,75
|
|
20230612,123900,2502856860,16370,16390,16390,16370,375
|
|
20230612,123800,2496714110,16390,16380,16390,16370,285
|
|
20230612,123700,2492043020,16390,16380,16390,16370,334
|
|
20230612,123600,2486569870,16400,16340,16400,16330,1945
|
|
20230612,123500,2454752950,16330,16350,16350,16290,363
|
|
20230612,123400,2448832380,16360,16410,16420,16280,299
|
|
20230612,123300,2443933750,16410,16250,16410,16250,5938
|
|
20230612,123200,2346628120,16350,16280,16350,16210,571
|
|
20230612,123100,2337315530,16270,16220,16280,16220,38
|
|
20230612,123000,2336696980,16220,16180,16330,16180,2188
|
|
20230612,122900,2301072250,16180,16130,16180,16130,190
|
|
20230612,122800,2298000980,16130,16130,16130,16130,4
|
|
20230612,122700,2297936460,16130,16160,16160,16130,122
|
|
20230612,122600,2295967100,16150,16310,16310,16030,3043
|
|
20230612,122500,2246565790,16310,16360,16360,16310,485
|
|
20230612,122400,2238639310,16310,16360,16360,16300,603
|
|
20230612,122300,2228791910,16360,16280,16370,16270,10599
|
|
20230612,122200,2055855740,16280,16170,16280,16170,13020
|
|
20230612,122100,1844862740,16160,16110,16160,16110,6606
|
|
20230612,122000,1738237350,16110,16030,16110,16030,11385
|
|
20230612,121900,1555123580,16030,16020,16030,16020,177
|
|
20230612,121800,1552287990,16020,15990,16020,15990,263
|
|
20230612,121700,1548077100,15990,15990,15990,15990,9
|
|
20230612,121600,1547933190,16020,16020,16020,16020,0
|
|
20230612,121500,1547933190,16020,16020,16020,16020,0
|
|
20230612,121400,1547933190,16020,16020,16020,16020,0
|
|
20230612,121300,1547933190,16020,16020,16020,16020,1
|
|
20230612,121200,1547917170,16020,15940,16020,15930,463
|
|
20230612,121100,1540537030,15940,15950,15950,15940,40
|
|
20230612,121000,1539899090,15950,15960,16010,15950,2042
|
|
20230612,120900,1507249780,15960,15970,15970,15960,404
|
|
20230612,120800,1500800890,15970,15970,15970,15970,179
|
|
20230612,120700,1497942260,16000,15960,16000,15960,433
|
|
20230612,120600,1491028060,15970,15970,15970,15970,102
|
|
20230612,120500,1489399120,16050,16050,16050,16050,0
|
|
20230612,120400,1489399120,16050,16050,16050,16050,0
|
|
20230612,120300,1489399120,16050,16050,16050,16050,0
|
|
20230612,120200,1489399120,16050,15980,16050,15970,409
|
|
20230612,120100,1482852720,15970,15970,15970,15970,0
|
|
20230612,120000,1482852720,15970,15970,15970,15970,17
|
|
20230612,115900,1482581230,15960,15970,15970,15960,101
|
|
20230612,115800,1480968270,15960,15960,15960,15960,340
|
|
20230612,115700,1475541870,15970,15980,15980,15970,17
|
|
20230612,115600,1475270240,15980,15980,15980,15980,23
|
|
20230612,115500,1474902700,15970,15970,15970,15970,2
|
|
20230612,115400,1474870760,16050,16050,16050,16050,0
|
|
20230612,115300,1474870760,16050,16050,16050,16050,0
|
|
20230612,115200,1474870760,16050,16050,16050,16050,1
|
|
20230612,115100,1474854710,16050,16060,16060,15960,37
|
|
20230612,115000,1474260640,16060,16040,16060,16040,1201
|
|
20230612,114900,1454982680,16050,16050,16050,16050,0
|
|
20230612,114800,1454982680,16050,16050,16050,16050,0
|
|
20230612,114700,1454982680,16050,16050,16050,16050,0
|
|
20230612,114600,1454982680,16050,15960,16050,15880,775
|
|
20230612,114500,1442665940,15970,15970,15970,15970,148
|
|
20230612,114400,1440302380,15970,16050,16050,15970,68
|
|
20230612,114300,1439215140,16050,16030,16050,16030,20
|
|
20230612,114200,1438894160,16050,16050,16050,16050,0
|
|
20230612,114100,1438894160,16050,16050,16050,16050,0
|
|
20230612,114000,1438894160,16050,16050,16050,16050,0
|
|
20230612,113900,1438894160,16050,16010,16050,16010,1700
|
|
20230612,113800,1411629090,15990,15990,15990,15990,10
|
|
20230612,113700,1411469190,15960,15960,15960,15960,112
|
|
20230612,113600,1409681670,16030,16030,16030,16030,0
|
|
20230612,113500,1409681670,16030,16030,16030,16030,0
|
|
20230612,113400,1409681670,16030,16030,16030,16030,51
|
|
20230612,113300,1408864140,16030,16030,16030,16030,1
|
|
20230612,113200,1408848110,16050,16040,16050,15950,361
|
|
20230612,113100,1403068080,16040,16020,16040,16020,340
|
|
20230612,113000,1397615810,16020,16020,16020,16020,5
|
|
20230612,112900,1397535710,16030,16030,16030,16030,0
|
|
20230612,112800,1397535710,16030,16030,16030,16030,17
|
|
20230612,112700,1397263200,16030,16030,16030,16030,0
|
|
20230612,112600,1397263200,16030,16030,16030,16030,6
|
|
20230612,112500,1397167020,16040,16040,16040,16040,1
|
|
20230612,112400,1397150980,16040,16000,16060,16000,2348
|
|
20230612,112300,1359525170,16000,16000,16000,16000,0
|
|
20230612,112200,1359525170,16000,16000,16000,16000,0
|
|
20230612,112100,1359525170,16000,16000,16000,16000,0
|
|
20230612,112000,1359525170,16000,15950,16000,15950,52
|
|
20230612,111900,1358695670,16020,16000,16020,16000,211
|
|
20230612,111800,1355319610,16000,15950,16010,15950,503
|
|
20230612,111700,1347276850,15950,15950,15950,15950,87
|
|
20230612,111600,1345889200,15950,15950,15950,15950,6
|
|
20230612,111500,1345793500,15960,15960,15960,15960,0
|
|
20230612,111400,1345793500,15960,15950,15960,15950,300
|
|
20230612,111300,1341008090,15950,15950,15950,15950,0
|
|
20230612,111200,1341008090,15950,15950,15950,15950,0
|
|
20230612,111100,1341008090,15950,15950,15950,15950,0
|
|
20230612,111000,1341008090,15950,15950,15950,15950,0
|
|
20230612,110900,1341008090,15950,15950,15950,15950,0
|
|
20230612,110800,1341008090,15950,15950,15950,15950,192
|
|
20230612,110700,1337945690,15950,15950,15950,15950,1
|
|
20230612,110600,1337929740,15950,15950,15950,15950,60
|
|
20230612,110500,1336972740,15950,15980,15980,15950,189
|
|
20230612,110400,1333957550,15980,15990,15990,15980,22
|
|
20230612,110300,1333605930,16030,16030,16030,16030,0
|
|
20230612,110200,1333605930,16030,16030,16030,16030,8
|
|
20230612,110100,1333477690,16030,15950,16030,15950,5412
|
|
20230612,110000,1246869090,15950,15850,15950,15850,18
|
|
20230612,105900,1246582300,15850,15850,15850,15850,0
|
|
20230612,105800,1246582300,15850,15850,15850,15850,8
|
|
20230612,105700,1246455500,15950,15950,15950,15950,1
|
|
20230612,105600,1246439550,15950,15860,15950,15860,37
|
|
20230612,105500,1245851980,15870,15870,15870,15870,0
|
|
20230612,105400,1245851980,15870,15850,15870,15830,388
|
|
20230612,105300,1239707390,15880,15900,15900,15880,390
|
|
20230612,105200,1233511430,15970,15970,15970,15970,0
|
|
20230612,105100,1233511430,15970,15970,15970,15970,2
|
|
20230612,105000,1233479490,15900,15900,15900,15900,3
|
|
20230612,104900,1233431790,15900,15900,15900,15900,65
|
|
20230612,104800,1232398290,15980,15910,15980,15900,208
|
|
20230612,104700,1229090030,15910,15920,15920,15910,1360
|
|
20230612,104600,1207448210,15920,15920,15920,15920,0
|
|
20230612,104500,1207448210,15920,15930,15930,15920,138
|
|
20230612,104400,1205250690,15930,15930,15930,15930,28
|
|
20230612,104300,1204804650,15930,15960,15960,15930,152
|
|
20230612,104200,1202381490,15970,16010,16010,15970,34
|
|
20230612,104100,1201837630,16010,16010,16010,16010,238
|
|
20230612,104000,1198027250,16010,16010,16010,16010,0
|
|
20230612,103900,1198027250,16010,16020,16020,16010,296
|
|
20230612,103800,1193285410,16030,16020,16030,16020,78
|
|
20230612,103700,1192035790,16020,16060,16060,16020,390
|
|
20230612,103600,1185774150,16080,16040,16080,16040,4436
|
|
20230612,103500,1114547820,16040,16040,16040,16040,25
|
|
20230612,103400,1114146820,16040,16030,16040,16030,392
|
|
20230612,103300,1107860460,16020,16010,16030,16000,282
|
|
20230612,103200,1103344160,16000,15950,16000,15950,2363
|
|
20230612,103100,1065624480,15920,15930,15930,15920,483
|
|
20230612,103000,1057934720,15920,15920,15920,15920,64
|
|
20230612,102900,1056915840,15930,15930,15930,15920,74
|
|
20230612,102800,1055737030,15970,15970,15970,15970,67
|
|
20230612,102700,1054667040,15980,15980,15980,15980,1
|
|
20230612,102600,1054651060,15990,15990,15990,15990,5
|
|
20230612,102500,1054571110,15930,15920,15930,15920,700
|
|
20230612,102400,1043421110,15920,15990,15990,15920,70
|
|
20230612,102300,1042306150,15920,15920,15920,15910,1131
|
|
20230612,102200,1024311380,15920,15920,15920,15920,174
|
|
20230612,102100,1021541300,16020,15940,16020,15920,199
|
|
20230612,102000,1018371090,15940,16020,16020,15940,41
|
|
20230612,101900,1017714350,15930,15930,15930,15930,58
|
|
20230612,101800,1016790410,15930,15930,15930,15930,442
|
|
20230612,101700,1009749350,15930,15950,15950,15930,95
|
|
20230612,101600,1008234120,15950,16000,16000,15950,428
|
|
20230612,101500,1001393770,16010,16010,16020,16010,81
|
|
20230612,101400,1000096860,16020,16030,16030,16020,40
|
|
20230612,101300,999455750,16030,16030,16030,16030,0
|
|
20230612,101200,999455750,16030,16030,16030,16030,80
|
|
20230612,101100,998173350,16030,16000,16030,16000,525
|
|
20230612,101000,989770750,15990,15980,15990,15950,476
|
|
20230612,100900,982161380,15950,15980,15980,15950,23
|
|
20230612,100800,981793930,15990,15990,16000,15990,265
|
|
20230612,100700,977556520,15970,15950,15990,15950,278
|
|
20230612,100600,973116760,15970,15930,15970,15930,42
|
|
20230612,100500,972447480,15930,15970,16020,15930,296
|
|
20230612,100400,967717680,15950,15950,15950,15940,125
|
|
20230612,100300,965724680,15950,15950,15950,15950,90
|
|
20230612,100200,964289180,15970,15980,15980,15960,59
|
|
20230612,100100,963347260,15980,15980,15980,15980,0
|
|
20230612,100000,963347260,15980,15990,16000,15980,334
|
|
20230612,095900,958006300,16000,15970,16000,15970,171
|
|
20230612,095800,955271430,15970,15980,15980,15970,299
|
|
20230612,095700,950493420,15980,16000,16000,15980,411
|
|
20230612,095600,943921570,16000,16000,16030,16000,508
|
|
20230612,095500,935793510,16000,16010,16010,16000,151
|
|
20230612,095400,933377450,16030,16000,16030,16000,138
|
|
20230612,095300,931169300,16000,16050,16050,16000,777
|
|
20230612,095200,918722970,16040,16040,16060,16040,254
|
|
20230612,095100,914648770,16040,16030,16080,16030,857
|
|
20230612,095000,900903400,16030,15980,16030,15960,619
|
|
20230612,094900,890991280,15990,15970,15990,15950,385
|
|
20230612,094800,884846480,15960,15960,15970,15960,150
|
|
20230612,094700,882452310,15960,16000,16000,15960,201
|
|
20230612,094600,879243290,15950,16010,16050,15950,927
|
|
20230612,094500,864389140,16020,16020,16020,16010,58
|
|
20230612,094400,863460340,16020,16020,16030,16020,400
|
|
20230612,094300,857052310,16040,16020,16040,16020,141
|
|
20230612,094200,854791370,16020,16020,16020,16010,447
|
|
20230612,094100,847630990,16020,16020,16020,16010,8
|
|
20230612,094000,847502870,16020,16020,16020,15910,456
|
|
20230612,093900,840208060,16020,16090,16130,16020,4575
|
|
20230612,093800,766581880,16090,15960,16090,15900,7035
|
|
20230612,093700,653765410,15960,15950,15960,15950,307
|
|
20230612,093600,648868330,15950,15950,15950,15950,0
|
|
20230612,093500,648868330,15950,15900,15950,15890,67
|
|
20230612,093400,647803380,15950,15960,15960,15930,105
|
|
20230612,093300,646127680,15960,15930,15960,15930,202
|
|
20230612,093200,642906040,15930,15930,15930,15920,318
|
|
20230612,093100,637842500,15930,15840,15930,15760,2080
|
|
20230612,093000,604911280,15840,15840,15840,15800,668
|
|
20230612,092900,594356100,15850,15850,15850,15850,2
|
|
20230612,092800,594324400,15830,15850,15890,15830,1301
|
|
20230612,092700,573707560,15840,15870,15930,15840,753
|
|
20230612,092600,561761210,15870,15840,15870,15840,44
|
|
20230612,092500,561063830,15880,15880,15880,15840,1172
|
|
20230612,092400,542483710,15930,15880,15930,15880,471
|
|
20230612,092300,534994280,15960,16040,16040,15870,519
|
|
20230612,092200,526707240,16050,15870,16080,15870,5934
|
|
20230612,092100,431736560,15960,15910,15980,15880,1466
|
|
20230612,092000,408344850,15940,15840,15940,15840,1917
|
|
20230612,091900,377902050,15830,15840,15840,15790,910
|
|
20230612,091800,363512730,15860,15700,15870,15700,4571
|
|
20230612,091700,291407320,15700,15690,15700,15680,1213
|
|
20230612,091600,272375700,15690,15570,15690,15570,451
|
|
20230612,091500,265308780,15670,15610,15670,15540,1604
|
|
20230612,091400,240227080,15610,15590,15610,15550,615
|
|
20230612,091300,230633590,15600,15630,15630,15540,278
|
|
20230612,091200,226304800,15630,15740,15750,15630,316
|
|
20230612,091100,221339410,15750,15670,15800,15670,1046
|
|
20230612,091000,204878780,15670,15530,15670,15530,2754
|
|
20230612,090900,161912250,15520,15480,15530,15400,591
|
|
20230612,090800,152750000,15480,15470,15480,15470,800
|
|
20230612,090700,140368050,15440,15440,15480,15440,239
|
|
20230612,090600,136677320,15440,15360,15440,15360,691
|
|
20230612,090500,126030800,15400,15400,15400,15400,22
|
|
20230612,090400,125692000,15400,15400,15440,15360,1337
|
|
20230612,090300,105102640,15400,15500,15500,15400,1248
|
|
20230612,090200,85840440,15500,15540,15540,15500,96
|
|
20230612,090100,84349240,15550,15500,15550,15500,942
|
|
20230612,090000,69747390,15560,15570,15570,15500,4493
|