659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,195600,2418701960,16700,16700,16700,16700,1388
|
|
20230616,195500,2418701960,16700,16700,16700,16700,0
|
|
20230616,195400,2418701960,16700,16700,16700,16700,0
|
|
20230616,195300,2418701960,16700,16700,16700,16700,0
|
|
20230616,195200,2418701960,16700,16700,16700,16700,0
|
|
20230616,195100,2418701960,16700,16700,16700,16700,0
|
|
20230616,195000,2418701960,16700,16700,16700,16700,0
|
|
20230616,194900,2418701960,16700,16700,16700,16700,0
|
|
20230616,194800,2418701960,16700,16700,16700,16700,0
|
|
20230616,194700,2418701960,16700,16700,16700,16700,0
|
|
20230616,194600,2418701960,16700,16700,16700,16700,0
|
|
20230616,194500,2418701960,16700,16700,16700,16700,0
|
|
20230616,194400,2418701960,16700,16700,16700,16700,0
|
|
20230616,194300,2418701960,16700,16700,16700,16700,0
|
|
20230616,194200,2418701960,16700,16700,16700,16700,0
|
|
20230616,194100,2418701960,16700,16700,16700,16700,0
|
|
20230616,194000,2418701960,16700,16700,16700,16700,0
|
|
20230616,193900,2418701960,16700,16700,16700,16700,0
|
|
20230616,193800,2418701960,16700,16700,16700,16700,0
|
|
20230616,193700,2418701960,16700,16700,16700,16700,0
|
|
20230616,193600,2418701960,16700,16700,16700,16700,0
|
|
20230616,193500,2418701960,16700,16700,16700,16700,0
|
|
20230616,193400,2418701960,16700,16700,16700,16700,0
|
|
20230616,193300,2418701960,16700,16700,16700,16700,0
|
|
20230616,193200,2418701960,16700,16700,16700,16700,0
|
|
20230616,193100,2418701960,16700,16700,16700,16700,0
|
|
20230616,193000,2418701960,16700,16700,16700,16700,0
|
|
20230616,192900,2418701960,16700,16700,16700,16700,0
|
|
20230616,192800,2418701960,16700,16700,16700,16700,0
|
|
20230616,192700,2418701960,16700,16700,16700,16700,0
|
|
20230616,192600,2418701960,16700,16700,16700,16700,1388
|
|
20230616,192500,2418701960,16700,16700,16700,16700,0
|
|
20230616,192400,2418701960,16700,16700,16700,16700,0
|
|
20230616,192300,2418701960,16700,16700,16700,16700,0
|
|
20230616,192200,2418701960,16700,16700,16700,16700,0
|
|
20230616,192100,2418701960,16700,16700,16700,16700,0
|
|
20230616,192000,2418701960,16700,16700,16700,16700,0
|
|
20230616,191900,2418701960,16700,16700,16700,16700,0
|
|
20230616,191800,2418701960,16700,16700,16700,16700,0
|
|
20230616,191700,2418701960,16700,16700,16700,16700,0
|
|
20230616,191600,2418701960,16700,16700,16700,16700,0
|
|
20230616,191500,2418701960,16700,16700,16700,16700,0
|
|
20230616,191400,2418701960,16700,16700,16700,16700,0
|
|
20230616,191300,2418701960,16700,16700,16700,16700,0
|
|
20230616,191200,2418701960,16700,16700,16700,16700,0
|
|
20230616,191100,2418701960,16700,16700,16700,16700,0
|
|
20230616,191000,2418701960,16700,16700,16700,16700,0
|
|
20230616,190900,2418701960,16700,16700,16700,16700,0
|
|
20230616,190800,2418701960,16700,16700,16700,16700,0
|
|
20230616,190700,2418701960,16700,16700,16700,16700,0
|
|
20230616,190600,2418701960,16700,16700,16700,16700,0
|
|
20230616,190500,2418701960,16700,16700,16700,16700,0
|
|
20230616,190400,2418701960,16700,16700,16700,16700,0
|
|
20230616,190300,2418701960,16700,16700,16700,16700,0
|
|
20230616,190200,2418701960,16700,16700,16700,16700,0
|
|
20230616,190100,2418701960,16700,16700,16700,16700,0
|
|
20230616,190000,2418701960,16700,16700,16700,16700,0
|
|
20230616,185900,2418701960,16700,16700,16700,16700,0
|
|
20230616,185800,2418701960,16700,16700,16700,16700,0
|
|
20230616,185700,2418701960,16700,16700,16700,16700,0
|
|
20230616,185600,2418701960,16700,16700,16700,16700,1388
|
|
20230616,185500,2418701960,16700,16700,16700,16700,0
|
|
20230616,185400,2418701960,16700,16700,16700,16700,0
|
|
20230616,185300,2418701960,16700,16700,16700,16700,0
|
|
20230616,185200,2418701960,16700,16700,16700,16700,0
|
|
20230616,185100,2418701960,16700,16700,16700,16700,0
|
|
20230616,185000,2418701960,16700,16700,16700,16700,0
|
|
20230616,184900,2418701960,16700,16700,16700,16700,0
|
|
20230616,184800,2418701960,16700,16700,16700,16700,0
|
|
20230616,184700,2418701960,16700,16700,16700,16700,0
|
|
20230616,184600,2418701960,16700,16700,16700,16700,0
|
|
20230616,184500,2418701960,16700,16700,16700,16700,0
|
|
20230616,184400,2418701960,16700,16700,16700,16700,0
|
|
20230616,184300,2418701960,16700,16700,16700,16700,0
|
|
20230616,184200,2418701960,16700,16700,16700,16700,0
|
|
20230616,184100,2418701960,16700,16700,16700,16700,0
|
|
20230616,184000,2418701960,16700,16700,16700,16700,0
|
|
20230616,183900,2418701960,16700,16700,16700,16700,0
|
|
20230616,183800,2418701960,16700,16700,16700,16700,0
|
|
20230616,183700,2418701960,16700,16700,16700,16700,0
|
|
20230616,183600,2418701960,16700,16700,16700,16700,0
|
|
20230616,183500,2418701960,16700,16700,16700,16700,0
|
|
20230616,183400,2418701960,16700,16700,16700,16700,0
|
|
20230616,183300,2418701960,16700,16700,16700,16700,0
|
|
20230616,183200,2418701960,16700,16700,16700,16700,0
|
|
20230616,183100,2418701960,16700,16700,16700,16700,0
|
|
20230616,183000,2418701960,16700,16700,16700,16700,0
|
|
20230616,182900,2418701960,16700,16700,16700,16700,0
|
|
20230616,182800,2418701960,16700,16700,16700,16700,0
|
|
20230616,182700,2418701960,16700,16700,16700,16700,0
|
|
20230616,182600,2418701960,16700,16700,16700,16700,1388
|
|
20230616,182500,2418701960,16700,16700,16700,16700,0
|
|
20230616,182400,2418701960,16700,16700,16700,16700,0
|
|
20230616,182300,2418701960,16700,16700,16700,16700,0
|
|
20230616,182200,2418701960,16700,16700,16700,16700,0
|
|
20230616,182100,2418701960,16700,16700,16700,16700,0
|
|
20230616,182000,2418701960,16700,16700,16700,16700,0
|
|
20230616,181900,2418701960,16700,16700,16700,16700,0
|
|
20230616,181800,2418701960,16700,16700,16700,16700,0
|
|
20230616,181700,2418701960,16700,16700,16700,16700,0
|
|
20230616,181600,2418701960,16700,16700,16700,16700,0
|
|
20230616,181500,2418701960,16700,16700,16700,16700,0
|
|
20230616,181400,2418701960,16700,16700,16700,16700,0
|
|
20230616,181300,2418701960,16700,16700,16700,16700,0
|
|
20230616,181200,2418701960,16700,16700,16700,16700,0
|
|
20230616,181100,2418701960,16700,16700,16700,16700,0
|
|
20230616,181000,2418701960,16700,16700,16700,16700,0
|
|
20230616,180900,2418701960,16700,16700,16700,16700,0
|
|
20230616,180800,2418701960,16700,16700,16700,16700,0
|
|
20230616,180700,2418701960,16700,16700,16700,16700,0
|
|
20230616,180600,2418701960,16700,16700,16700,16700,0
|
|
20230616,180500,2418701960,16700,16700,16700,16700,0
|
|
20230616,180400,2418701960,16700,16700,16700,16700,0
|
|
20230616,180300,2418701960,16700,16700,16700,16700,0
|
|
20230616,180200,2418701960,16700,16700,16700,16700,0
|
|
20230616,180100,2418701960,16700,16700,16700,16700,0
|
|
20230616,180000,2418701960,16700,16700,16700,16700,0
|
|
20230616,175900,2418701960,16700,16700,16700,16700,0
|
|
20230616,175800,2418701960,16700,16700,16700,16700,0
|
|
20230616,175700,2418701960,16700,16700,16700,16700,0
|
|
20230616,175600,2418701960,16700,16700,16700,16700,1388
|
|
20230616,175500,2418701960,16700,16700,16700,16700,0
|
|
20230616,175400,2418701960,16700,16700,16700,16700,0
|
|
20230616,175300,2418701960,16700,16700,16700,16700,0
|
|
20230616,175200,2418701960,16700,16700,16700,16700,0
|
|
20230616,175100,2418701960,16700,16700,16700,16700,0
|
|
20230616,175000,2418701960,16700,16700,16700,16700,0
|
|
20230616,174900,2418701960,16700,16700,16700,16700,0
|
|
20230616,174800,2418701960,16700,16700,16700,16700,0
|
|
20230616,174700,2418701960,16700,16700,16700,16700,0
|
|
20230616,174600,2418701960,16700,16700,16700,16700,0
|
|
20230616,174500,2418701960,16700,16700,16700,16700,0
|
|
20230616,174400,2418701960,16700,16700,16700,16700,0
|
|
20230616,174300,2418701960,16700,16700,16700,16700,0
|
|
20230616,174200,2418701960,16700,16700,16700,16700,0
|
|
20230616,174100,2418701960,16700,16700,16700,16700,0
|
|
20230616,174000,2418701960,16700,16700,16700,16700,0
|
|
20230616,173900,2418701960,16700,16700,16700,16700,0
|
|
20230616,173800,2418701960,16700,16700,16700,16700,0
|
|
20230616,173700,2418701960,16700,16700,16700,16700,0
|
|
20230616,173600,2418701960,16700,16700,16700,16700,0
|
|
20230616,173500,2418701960,16700,16700,16700,16700,0
|
|
20230616,173400,2418701960,16700,16700,16700,16700,0
|
|
20230616,173300,2418701960,16700,16700,16700,16700,0
|
|
20230616,173200,2418701960,16700,16700,16700,16700,0
|
|
20230616,173100,2418701960,16700,16700,16700,16700,0
|
|
20230616,173000,2418701960,16700,16700,16700,16700,0
|
|
20230616,172900,2418701960,16700,16700,16700,16700,0
|
|
20230616,172800,2418701960,16700,16700,16700,16700,0
|
|
20230616,172700,2418701960,16700,16700,16700,16700,0
|
|
20230616,172600,2418701960,16700,16700,16700,16700,1388
|
|
20230616,172500,2418701960,16700,16700,16700,16700,0
|
|
20230616,172400,2418701960,16700,16700,16700,16700,0
|
|
20230616,172300,2418701960,16700,16700,16700,16700,0
|
|
20230616,172200,2418701960,16700,16700,16700,16700,0
|
|
20230616,172100,2418701960,16700,16700,16700,16700,0
|
|
20230616,172000,2418701960,16700,16700,16700,16700,0
|
|
20230616,171900,2418701960,16700,16700,16700,16700,0
|
|
20230616,171800,2418701960,16700,16700,16700,16700,0
|
|
20230616,171700,2418701960,16700,16700,16700,16700,0
|
|
20230616,171600,2418701960,16700,16700,16700,16700,0
|
|
20230616,171500,2418701960,16700,16700,16700,16700,0
|
|
20230616,171400,2418701960,16700,16700,16700,16700,0
|
|
20230616,171300,2418701960,16700,16700,16700,16700,0
|
|
20230616,171200,2418701960,16700,16700,16700,16700,0
|
|
20230616,171100,2418701960,16700,16700,16700,16700,0
|
|
20230616,171000,2418701960,16700,16700,16700,16700,0
|
|
20230616,170900,2418701960,16700,16700,16700,16700,0
|
|
20230616,170800,2418701960,16700,16700,16700,16700,0
|
|
20230616,170700,2418701960,16700,16700,16700,16700,0
|
|
20230616,170600,2418701960,16700,16700,16700,16700,0
|
|
20230616,170500,2418701960,16700,16700,16700,16700,0
|
|
20230616,170400,2418701960,16700,16700,16700,16700,0
|
|
20230616,170300,2418701960,16700,16700,16700,16700,0
|
|
20230616,170200,2418701960,16700,16700,16700,16700,0
|
|
20230616,170100,2418701960,16700,16700,16700,16700,0
|
|
20230616,170000,2418701960,16700,16700,16700,16700,0
|
|
20230616,165900,2418701960,16700,16700,16700,16700,0
|
|
20230616,165800,2418701960,16700,16700,16700,16700,0
|
|
20230616,165700,2418701960,16700,16700,16700,16700,0
|
|
20230616,165600,2418701960,16700,16700,16700,16700,1388
|
|
20230616,165500,2418701960,16700,16700,16700,16700,0
|
|
20230616,165400,2418701960,16700,16700,16700,16700,0
|
|
20230616,165300,2418701960,16700,16700,16700,16700,0
|
|
20230616,165200,2418701960,16700,16700,16700,16700,0
|
|
20230616,165100,2418701960,16700,16700,16700,16700,0
|
|
20230616,165000,2418701960,16700,16700,16700,16700,0
|
|
20230616,164900,2418701960,16700,16700,16700,16700,0
|
|
20230616,164800,2418701960,16700,16700,16700,16700,0
|
|
20230616,164700,2418701960,16700,16700,16700,16700,0
|
|
20230616,164600,2418701960,16700,16700,16700,16700,0
|
|
20230616,164500,2418701960,16700,16700,16700,16700,0
|
|
20230616,164400,2418701960,16700,16700,16700,16700,0
|
|
20230616,164300,2418701960,16700,16700,16700,16700,0
|
|
20230616,164200,2418701960,16700,16700,16700,16700,0
|
|
20230616,164100,2418701960,16700,16700,16700,16700,0
|
|
20230616,164000,2418701960,16700,16700,16700,16700,0
|
|
20230616,163900,2418701960,16700,16700,16700,16700,0
|
|
20230616,163800,2418701960,16700,16700,16700,16700,0
|
|
20230616,163700,2418701960,16700,16700,16700,16700,0
|
|
20230616,163600,2418701960,16700,16700,16700,16700,0
|
|
20230616,163500,2418701960,16700,16700,16700,16700,0
|
|
20230616,163400,2418701960,16700,16700,16700,16700,0
|
|
20230616,163300,2418701960,16700,16700,16700,16700,0
|
|
20230616,163200,2418701960,16700,16700,16700,16700,0
|
|
20230616,163100,2418701960,16700,16700,16700,16700,0
|
|
20230616,163000,2418701960,16700,16700,16700,16700,0
|
|
20230616,162900,2418701960,16700,16700,16700,16700,0
|
|
20230616,162800,2418701960,16700,16700,16700,16700,0
|
|
20230616,162700,2418701960,16700,16700,16700,16700,0
|
|
20230616,162600,2418701960,16700,16700,16700,16700,1388
|
|
20230616,162500,2418701960,16700,16700,16700,16700,0
|
|
20230616,162400,2418701960,16700,16700,16700,16700,0
|
|
20230616,162300,2418701960,16700,16700,16700,16700,0
|
|
20230616,162200,2418701960,16700,16700,16700,16700,0
|
|
20230616,162100,2418701960,16700,16700,16700,16700,0
|
|
20230616,162000,2418701960,16700,16700,16700,16700,0
|
|
20230616,161900,2418701960,16700,16700,16700,16700,0
|
|
20230616,161800,2418701960,16700,16700,16700,16700,0
|
|
20230616,161700,2418701960,16700,16700,16700,16700,0
|
|
20230616,161600,2418701960,16700,16700,16700,16700,0
|
|
20230616,161500,2418701960,16700,16700,16700,16700,0
|
|
20230616,161400,2418701960,16700,16700,16700,16700,0
|
|
20230616,161300,2418701960,16700,16700,16700,16700,0
|
|
20230616,161200,2418701960,16700,16700,16700,16700,0
|
|
20230616,161100,2418701960,16700,16700,16700,16700,0
|
|
20230616,161000,2418701960,16700,16700,16700,16700,0
|
|
20230616,160900,2418701960,16700,16700,16700,16700,0
|
|
20230616,160800,2418701960,16700,16700,16700,16700,0
|
|
20230616,160700,2418701960,16700,16700,16700,16700,0
|
|
20230616,160600,2418701960,16700,16700,16700,16700,0
|
|
20230616,160500,2418701960,16700,16700,16700,16700,0
|
|
20230616,160400,2418701960,16700,16700,16700,16700,0
|
|
20230616,160300,2418701960,16700,16700,16700,16700,0
|
|
20230616,160200,2418701960,16700,16700,16700,16700,0
|
|
20230616,160100,2418701960,16700,16700,16700,16700,0
|
|
20230616,160000,2418701960,16700,16700,16700,16700,0
|
|
20230616,155900,2418701960,16700,16700,16700,16700,0
|
|
20230616,155800,2418701960,16700,16700,16700,16700,0
|
|
20230616,155700,2418701960,16700,16700,16700,16700,0
|
|
20230616,155600,2418701960,16700,16700,16700,16700,1388
|
|
20230616,155500,2418701960,16700,16700,16700,16700,0
|
|
20230616,155400,2418701960,16700,16700,16700,16700,0
|
|
20230616,155300,2418701960,16700,16700,16700,16700,0
|
|
20230616,155200,2418701960,16700,16700,16700,16700,0
|
|
20230616,155100,2418701960,16700,16700,16700,16700,0
|
|
20230616,155000,2418701960,16700,16700,16700,16700,0
|
|
20230616,154900,2418701960,16700,16700,16700,16700,0
|
|
20230616,154800,2418701960,16700,16700,16700,16700,0
|
|
20230616,154700,2418701960,16700,16700,16700,16700,0
|
|
20230616,154600,2418701960,16700,16700,16700,16700,0
|
|
20230616,154500,2418701960,16700,16700,16700,16700,0
|
|
20230616,154400,2418701960,16700,16700,16700,16700,0
|
|
20230616,154300,2418701960,16700,16700,16700,16700,0
|
|
20230616,154200,2418701960,16700,16700,16700,16700,0
|
|
20230616,154100,2418701960,16700,16700,16700,16700,0
|
|
20230616,154000,2418701960,16700,16700,16700,16700,0
|
|
20230616,153900,2418701960,16700,16700,16700,16700,0
|
|
20230616,153800,2418701960,16700,16700,16700,16700,0
|
|
20230616,153700,2418701960,16700,16700,16700,16700,0
|
|
20230616,153600,2418701960,16700,16700,16700,16700,0
|
|
20230616,153500,2418701960,16700,16700,16700,16700,0
|
|
20230616,153400,2418701960,16700,16700,16700,16700,0
|
|
20230616,153300,2418701960,16700,16700,16700,16700,0
|
|
20230616,153200,2418701960,16700,16700,16700,16700,0
|
|
20230616,153100,2418701960,16700,16700,16700,16700,0
|
|
20230616,153000,2418701960,16700,16700,16700,16700,1388
|
|
20230616,152900,2395522360,16680,16680,16680,16680,0
|
|
20230616,152800,2395522360,16680,16680,16680,16680,0
|
|
20230616,152700,2395522360,16680,16680,16680,16680,0
|
|
20230616,152600,2395522360,16680,16680,16680,16680,0
|
|
20230616,152500,2395522360,16680,16680,16680,16680,0
|
|
20230616,152400,2395522360,16680,16680,16680,16680,0
|
|
20230616,152300,2395522360,16680,16680,16680,16680,0
|
|
20230616,152200,2395522360,16680,16680,16680,16680,0
|
|
20230616,152100,2395522360,16680,16680,16680,16680,0
|
|
20230616,152000,2395522360,16680,16680,16680,16680,0
|
|
20230616,151900,2395522360,16680,16690,16690,16680,382
|
|
20230616,151800,2389146790,16690,16690,16690,16650,129
|
|
20230616,151700,2386996920,16660,16650,16660,16650,67
|
|
20230616,151600,2385881200,16650,16640,16650,16640,123
|
|
20230616,151500,2383833260,16640,16640,16640,16640,0
|
|
20230616,151400,2383833260,16640,16700,16700,16640,1480
|
|
20230616,151300,2359177670,16700,16730,16740,16700,592
|
|
20230616,151200,2349290420,16730,16720,16730,16720,29
|
|
20230616,151100,2348805360,16740,16740,16740,16740,100
|
|
20230616,151000,2347131360,16740,16690,16740,16690,118
|
|
20230616,150900,2345157330,16680,16680,16680,16680,51
|
|
20230616,150800,2344306650,16680,16680,16680,16680,3
|
|
20230616,150700,2344256610,16680,16680,16680,16680,0
|
|
20230616,150600,2344256610,16680,16680,16680,16680,120
|
|
20230616,150500,2342255010,16740,16740,16740,16740,0
|
|
20230616,150400,2342255010,16740,16750,16750,16740,42
|
|
20230616,150300,2341551730,16680,16680,16680,16680,2
|
|
20230616,150200,2341518370,16780,16780,16780,16780,115
|
|
20230616,150100,2339588670,16780,16780,16780,16780,7
|
|
20230616,150000,2339471210,16780,16770,16780,16770,149
|
|
20230616,145900,2336971600,16600,16780,16780,16600,302
|
|
20230616,145800,2331934990,16770,16780,16780,16770,55
|
|
20230616,145700,2331012440,16780,16770,16780,16770,46
|
|
20230616,145600,2330240670,16770,16780,16780,16770,162
|
|
20230616,145500,2327522440,16780,16780,16790,16780,78
|
|
20230616,145400,2326212940,16780,16780,16790,16780,132
|
|
20230616,145300,2323997590,16790,16780,16790,16770,264
|
|
20230616,145200,2319566270,16780,16770,16780,16760,294
|
|
20230616,145100,2314634660,16760,16780,16780,16760,65
|
|
20230616,145000,2313544310,16780,16780,16780,16780,33
|
|
20230616,144900,2312990570,16780,16770,16780,16770,47
|
|
20230616,144800,2312202180,16760,16780,16780,16760,146
|
|
20230616,144700,2309753420,16780,16780,16780,16770,42
|
|
20230616,144600,2309048670,16790,16770,16790,16770,34
|
|
20230616,144500,2308478030,16770,16760,16770,16760,13
|
|
20230616,144400,2308260030,16770,16770,16780,16760,147
|
|
20230616,144300,2305796040,16770,16790,16790,16770,78
|
|
20230616,144200,2304486690,16790,16790,16830,16790,397
|
|
20230616,144100,2297807030,16790,16790,16830,16790,459
|
|
20230616,144000,2290091450,16790,16790,16790,16770,72
|
|
20230616,143900,2288883310,16800,16780,16800,16780,182
|
|
20230616,143800,2285827280,16780,16770,16780,16760,446
|
|
20230616,143700,2278343990,16780,16760,16780,16760,31
|
|
20230616,143600,2277824020,16760,16760,16770,16750,214
|
|
20230616,143500,2274236050,16770,16740,16770,16740,44
|
|
20230616,143400,2273498670,16760,16730,16760,16730,222
|
|
20230616,143300,2269782720,16730,16730,16730,16720,200
|
|
20230616,143200,2266436750,16720,16730,16730,16720,24
|
|
20230616,143100,2266035280,16730,16730,16740,16720,95
|
|
20230616,143000,2264445620,16730,16710,16730,16710,38
|
|
20230616,142900,2263809910,16710,16690,16710,16690,272
|
|
20230616,142800,2259264860,16670,16670,16710,16670,4
|
|
20230616,142700,2259198100,16660,16630,16710,16630,13
|
|
20230616,142600,2258981050,16710,16610,16710,16610,450
|
|
20230616,142500,2251466330,16580,16630,16660,16580,170
|
|
20230616,142400,2248638690,16630,16580,16630,16580,1632
|
|
20230616,142300,2221571740,16580,16550,16590,16550,392
|
|
20230616,142200,2215068570,16540,16560,16560,16540,4539
|
|
20230616,142100,2139986040,16570,16560,16580,16560,65
|
|
20230616,142000,2138908640,16550,16570,16590,16550,491
|
|
20230616,141900,2130773800,16570,16550,16570,16530,4169
|
|
20230616,141800,2061810720,16550,16560,16560,16550,117
|
|
20230616,141700,2059873570,16560,16560,16570,16560,90
|
|
20230616,141600,2058382350,16560,16570,16570,16560,44
|
|
20230616,141500,2057653360,16570,16580,16580,16570,84
|
|
20230616,141400,2056261130,16580,16580,16580,16580,19
|
|
20230616,141300,2055946110,16570,16580,16580,16570,82
|
|
20230616,141200,2054587140,16580,16570,16580,16570,41
|
|
20230616,141100,2053907400,16570,16570,16570,16570,67
|
|
20230616,141000,2052797210,16570,16570,16580,16570,678
|
|
20230616,140900,2041562530,16570,16570,16570,16570,348
|
|
20230616,140800,2035796170,16580,16570,16580,16570,54
|
|
20230616,140700,2034901280,16570,16640,16640,16570,722
|
|
20230616,140600,2022917940,16650,16650,16660,16650,131
|
|
20230616,140500,2020736430,16650,16660,16660,16650,354
|
|
20230616,140400,2014838980,16650,16700,16700,16650,957
|
|
20230616,140300,1998902350,16710,16720,16720,16700,466
|
|
20230616,140200,1991115530,16720,16730,16730,16710,363
|
|
20230616,140100,1985047040,16730,16760,16760,16730,409
|
|
20230616,140000,1978202590,16750,16770,16770,16750,333
|
|
20230616,135900,1972622440,16750,16790,16790,16750,164
|
|
20230616,135800,1969871310,16790,16800,16800,16790,84
|
|
20230616,135700,1968460230,16800,16810,16820,16800,249
|
|
20230616,135600,1964274240,16810,16820,16820,16810,71
|
|
20230616,135500,1963080220,16820,16820,16830,16820,195
|
|
20230616,135400,1959798610,16820,16830,16830,16820,69
|
|
20230616,135300,1958637790,16830,16820,16830,16820,177
|
|
20230616,135200,1955659060,16830,16820,16840,16820,123
|
|
20230616,135100,1953589230,16820,16810,16820,16810,176
|
|
20230616,135000,1950630320,16780,16780,16780,16780,0
|
|
20230616,134900,1950630320,16780,16810,16810,16780,153
|
|
20230616,134800,1948060250,16810,16810,16810,16810,177
|
|
20230616,134700,1945084880,16810,16820,16820,16810,259
|
|
20230616,134600,1940730800,16820,16810,16820,16810,68
|
|
20230616,134500,1939587370,16810,16790,16810,16790,59
|
|
20230616,134400,1938596280,16790,16800,16800,16790,273
|
|
20230616,134300,1934009900,16800,16800,16800,16800,74
|
|
20230616,134200,1932766700,16800,16810,16820,16790,425
|
|
20230616,134100,1925623460,16820,16820,16820,16810,161
|
|
20230616,134000,1922915500,16810,16840,16840,16810,248
|
|
20230616,133900,1918741220,16830,16830,16840,16830,174
|
|
20230616,133800,1915811370,16830,16820,16830,16810,45
|
|
20230616,133700,1915054430,16800,16800,16800,16800,114
|
|
20230616,133600,1913139230,16770,16770,16770,16770,518
|
|
20230616,133500,1904452370,16770,16810,16830,16770,611
|
|
20230616,133400,1894194460,16790,16820,16820,16780,1226
|
|
20230616,133300,1873597790,16820,16810,16820,16810,181
|
|
20230616,133200,1870553610,16800,16820,16820,16800,75
|
|
20230616,133100,1869292830,16810,16820,16820,16810,41
|
|
20230616,133000,1868603270,16820,16810,16820,16810,227
|
|
20230616,132900,1864785190,16820,16820,16820,16810,63
|
|
20230616,132800,1863725570,16820,16810,16820,16810,213
|
|
20230616,132700,1860142960,16800,16780,16800,16780,85
|
|
20230616,132600,1858715020,16760,16740,16760,16730,149
|
|
20230616,132500,1856219570,16730,16780,16780,16730,645
|
|
20230616,132400,1845425210,16780,16820,16830,16780,462
|
|
20230616,132300,1837665890,16810,16830,16830,16810,356
|
|
20230616,132200,1831675370,16820,16820,16830,16820,63
|
|
20230616,132100,1830615610,16820,16820,16820,16810,144
|
|
20230616,132000,1828193540,16820,16820,16820,16820,59
|
|
20230616,131900,1827201160,16820,16820,16820,16820,126
|
|
20230616,131800,1825081840,16820,16800,16820,16800,65
|
|
20230616,131700,1823989030,16800,16800,16800,16800,177
|
|
20230616,131600,1821015430,16800,16800,16800,16800,304
|
|
20230616,131500,1815908230,16800,16800,16800,16800,54
|
|
20230616,131400,1815001030,16800,16800,16800,16800,70
|
|
20230616,131300,1813825030,16800,16800,16800,16800,155
|
|
20230616,131200,1811221030,16800,16790,16800,16780,77
|
|
20230616,131100,1809927710,16800,16800,16800,16800,65
|
|
20230616,131000,1808835710,16800,16790,16800,16790,825
|
|
20230616,130900,1794983670,16790,16780,16790,16780,73
|
|
20230616,130800,1793758130,16780,16780,16790,16780,75
|
|
20230616,130700,1792499030,16780,16780,16780,16780,21
|
|
20230616,130600,1792146650,16780,16770,16780,16770,32
|
|
20230616,130500,1791609730,16770,16780,16780,16770,60
|
|
20230616,130400,1790603520,16780,16780,16780,16780,18
|
|
20230616,130300,1790301480,16780,16790,16800,16780,1030
|
|
20230616,130200,1773007610,16790,16790,16790,16790,60
|
|
20230616,130100,1772000210,16790,16780,16790,16780,23
|
|
20230616,130000,1771614080,16790,16780,16790,16780,29
|
|
20230616,125900,1771127280,16780,16770,16780,16770,10
|
|
20230616,125800,1770959500,16780,16770,16780,16770,42
|
|
20230616,125700,1770254760,16770,16780,16780,16770,34
|
|
20230616,125600,1769684300,16780,16780,16780,16780,25
|
|
20230616,125500,1769264800,16780,16790,16790,16770,82
|
|
20230616,125400,1767888700,16800,16800,16800,16800,28
|
|
20230616,125300,1767418300,16800,16790,16800,16790,85
|
|
20230616,125200,1765990310,16790,16790,16790,16790,10
|
|
20230616,125100,1765822410,16800,16790,16800,16790,184
|
|
20230616,125000,1762732030,16790,16790,16800,16790,21
|
|
20230616,124900,1762379340,16790,16790,16790,16790,36
|
|
20230616,124800,1761774900,16790,16780,16800,16780,238
|
|
20230616,124700,1757776910,16800,16770,16800,16770,398
|
|
20230616,124600,1751095010,16770,16780,16780,16770,28
|
|
20230616,124500,1750625350,16740,16740,16740,16740,1
|
|
20230616,124400,1750608610,16710,16730,16780,16710,1692
|
|
20230616,124300,1722239400,16740,16730,16740,16720,264
|
|
20230616,124200,1717824070,16740,16730,16740,16730,53
|
|
20230616,124100,1716937100,16730,16730,16730,16730,28
|
|
20230616,124000,1716468660,16730,16730,16730,16730,20
|
|
20230616,123900,1716134060,16710,16710,16710,16710,0
|
|
20230616,123800,1716134060,16710,16700,16720,16690,115
|
|
20230616,123700,1714214100,16720,16700,16720,16700,532
|
|
20230616,123600,1705325580,16700,16690,16700,16690,19
|
|
20230616,123500,1705008290,16700,16700,16700,16700,24
|
|
20230616,123400,1704607490,16690,16690,16700,16690,67
|
|
20230616,123300,1703489080,16690,16680,16690,16680,165
|
|
20230616,123200,1700735660,16680,16680,16680,16680,129
|
|
20230616,123100,1698583940,16680,16670,16680,16670,20
|
|
20230616,123000,1698250350,16680,16650,16680,16650,318
|
|
20230616,122900,1692948940,16650,16640,16670,16640,853
|
|
20230616,122800,1678731040,16630,16630,16630,16630,33
|
|
20230616,122700,1678182250,16630,16620,16630,16620,110
|
|
20230616,122600,1676353870,16620,16600,16620,16600,264
|
|
20230616,122500,1671971260,16570,16610,16610,16550,660
|
|
20230616,122400,1661037050,16610,16620,16620,16600,229
|
|
20230616,122300,1657233400,16620,16620,16620,16620,34
|
|
20230616,122200,1656668320,16620,16610,16620,16600,24
|
|
20230616,122100,1656269610,16610,16610,16610,16610,38
|
|
20230616,122000,1655638430,16610,16600,16610,16600,4
|
|
20230616,121900,1655572000,16600,16600,16610,16600,30
|
|
20230616,121800,1655073810,16600,16610,16620,16600,42
|
|
20230616,121700,1654375940,16610,16610,16610,16610,120
|
|
20230616,121600,1652382740,16600,16640,16640,16600,1286
|
|
20230616,121500,1631024060,16640,16650,16660,16640,43
|
|
20230616,121400,1630308120,16660,16670,16670,16660,89
|
|
20230616,121300,1628825150,16670,16660,16670,16660,41
|
|
20230616,121200,1628141770,16660,16650,16660,16650,20
|
|
20230616,121100,1627808660,16640,16660,16670,16640,147
|
|
20230616,121000,1625360420,16670,16670,16680,16670,37
|
|
20230616,120900,1624743530,16670,16670,16670,16660,23
|
|
20230616,120800,1624360240,16680,16680,16680,16680,35
|
|
20230616,120700,1623776440,16670,16670,16680,16670,44
|
|
20230616,120600,1623042570,16670,16680,16680,16670,27
|
|
20230616,120500,1622592350,16670,16670,16670,16670,23
|
|
20230616,120400,1622208940,16670,16670,16670,16670,19
|
|
20230616,120300,1621892210,16670,16670,16680,16670,29
|
|
20230616,120200,1621408600,16670,16670,16680,16670,45
|
|
20230616,120100,1620658110,16680,16680,16680,16680,85
|
|
20230616,120000,1619240310,16670,16670,16670,16670,7
|
|
20230616,115900,1619123620,16670,16670,16670,16670,1
|
|
20230616,115800,1619106950,16650,16670,16670,16620,1181
|
|
20230616,115700,1599457790,16670,16660,16670,16660,23
|
|
20230616,115600,1599074440,16660,16660,16660,16660,8
|
|
20230616,115500,1598941160,16660,16660,16660,16660,19
|
|
20230616,115400,1598624620,16650,16660,16660,16650,572
|
|
20230616,115300,1589100640,16660,16670,16670,16660,38
|
|
20230616,115200,1588467210,16670,16670,16670,16670,24
|
|
20230616,115100,1588067130,16670,16680,16680,16670,64
|
|
20230616,115000,1586999850,16680,16670,16680,16670,192
|
|
20230616,114900,1583797350,16670,16680,16680,16670,32
|
|
20230616,114800,1583263720,16680,16670,16680,16670,32
|
|
20230616,114700,1582729990,16670,16680,16690,16670,325
|
|
20230616,114600,1577309020,16690,16720,16720,16690,822
|
|
20230616,114500,1563579780,16710,16700,16710,16700,145
|
|
20230616,114400,1561158270,16700,16700,16700,16700,24
|
|
20230616,114300,1560757470,16700,16700,16700,16690,65
|
|
20230616,114200,1559672280,16700,16700,16700,16700,28
|
|
20230616,114100,1559204680,16680,16700,16700,16680,64
|
|
20230616,114000,1558136490,16700,16700,16700,16700,53
|
|
20230616,113900,1557251390,16700,16750,16750,16700,163
|
|
20230616,113800,1554527450,16750,16730,16750,16730,39
|
|
20230616,113700,1553874300,16730,16730,16730,16730,65
|
|
20230616,113600,1552786850,16730,16730,16730,16720,142
|
|
20230616,113500,1550412200,16720,16720,16720,16720,5
|
|
20230616,113400,1550328600,16720,16700,16720,16700,236
|
|
20230616,113300,1546387200,16700,16700,16700,16700,59
|
|
20230616,113200,1545401900,16690,16690,16690,16680,269
|
|
20230616,113100,1540912300,16680,16690,16690,16680,29
|
|
20230616,113000,1540428390,16680,16680,16680,16680,81
|
|
20230616,112900,1539077310,16680,16680,16680,16680,47
|
|
20230616,112800,1538293350,16670,16670,16670,16670,20
|
|
20230616,112700,1537959950,16670,16670,16670,16670,28
|
|
20230616,112600,1537493190,16670,16670,16670,16670,39
|
|
20230616,112500,1536843060,16660,16670,16670,16660,69
|
|
20230616,112400,1535693330,16660,16670,16670,16660,19
|
|
20230616,112300,1535376610,16660,16670,16670,16660,36
|
|
20230616,112200,1534776500,16670,16670,16670,16670,39
|
|
20230616,112100,1534126370,16660,16660,16670,16660,31
|
|
20230616,112000,1533609730,16670,16670,16670,16670,24
|
|
20230616,111900,1533209650,16670,16670,16670,16670,39
|
|
20230616,111800,1532559520,16670,16670,16670,16670,39
|
|
20230616,111700,1531909390,16660,16660,16660,16660,1
|
|
20230616,111600,1531892730,16650,16680,16680,16650,1145
|
|
20230616,111500,1512812590,16680,16730,16730,16680,640
|
|
20230616,111400,1502130880,16720,16730,16730,16720,495
|
|
20230616,111300,1493854220,16740,16730,16740,16730,663
|
|
20230616,111200,1482762040,16740,16750,16760,16740,88
|
|
20230616,111100,1481288360,16750,16760,16760,16750,25
|
|
20230616,111000,1480869370,16760,16760,16760,16760,10
|
|
20230616,110900,1480701770,16750,16760,16760,16750,103
|
|
20230616,110800,1478976340,16750,16760,16760,16750,46
|
|
20230616,110700,1478205390,16760,16760,16760,16760,19
|
|
20230616,110600,1477886950,16760,16760,16760,16760,29
|
|
20230616,110500,1477400910,16750,16760,16760,16750,27
|
|
20230616,110400,1476948400,16750,16760,16760,16750,43
|
|
20230616,110300,1476227750,16750,16760,16760,16750,30
|
|
20230616,110200,1475724960,16760,16760,16760,16760,34
|
|
20230616,110100,1475155120,16760,16760,16760,16760,79
|
|
20230616,110000,1473831080,16750,16760,16760,16750,90
|
|
20230616,105900,1472322690,16750,16760,16760,16750,35
|
|
20230616,105800,1471736200,16760,16760,16760,16760,63
|
|
20230616,105700,1470680320,16750,16750,16750,16750,77
|
|
20230616,105600,1469390570,16750,16750,16750,16750,99
|
|
20230616,105500,1467732320,16750,16750,16750,16750,43
|
|
20230616,105400,1467012070,16750,16750,16750,16750,74
|
|
20230616,105300,1465772570,16750,16750,16750,16750,58
|
|
20230616,105200,1464801070,16740,16750,16750,16740,52
|
|
20230616,105100,1463930170,16740,16760,16760,16740,1178
|
|
20230616,105000,1444204610,16750,16770,16770,16750,324
|
|
20230616,104900,1438776340,16760,16760,16770,16760,92
|
|
20230616,104800,1437234350,16750,16760,16760,16750,48
|
|
20230616,104700,1436429940,16750,16760,16760,16750,33
|
|
20230616,104600,1435876950,16770,16750,16770,16750,1257
|
|
20230616,104500,1414821240,16750,16780,16780,16750,268
|
|
20230616,104400,1410330520,16790,16810,16810,16790,123
|
|
20230616,104300,1408263880,16810,16820,16820,16810,94
|
|
20230616,104200,1406683550,16820,16820,16820,16820,150
|
|
20230616,104100,1404160550,16820,16840,16840,16820,142
|
|
20230616,104000,1401771150,16820,16830,16830,16780,182
|
|
20230616,103900,1398710820,16840,16830,16840,16830,554
|
|
20230616,103800,1389381510,16830,16840,16840,16830,49
|
|
20230616,103700,1388556370,16830,16830,16830,16830,276
|
|
20230616,103600,1383911290,16830,16810,16830,16810,132
|
|
20230616,103500,1381691770,16810,16820,16820,16800,207
|
|
20230616,103400,1378213160,16820,16820,16820,16820,332
|
|
20230616,103300,1372628920,16820,16840,16840,16820,521
|
|
20230616,103200,1363864140,16840,16850,16850,16840,753
|
|
20230616,103100,1351180030,16850,16860,16860,16850,143
|
|
20230616,103000,1348769550,16860,16850,16860,16850,353
|
|
20230616,102900,1342817990,16860,16860,16860,16860,755
|
|
20230616,102800,1330088690,16850,16840,16860,16820,163
|
|
20230616,102700,1327343740,16840,16860,16860,16840,277
|
|
20230616,102600,1322674790,16860,16860,16860,16860,56
|
|
20230616,102500,1321730630,16860,16860,16860,16850,324
|
|
20230616,102400,1316268000,16860,16860,16860,16860,76
|
|
20230616,102300,1314986640,16860,16850,16860,16850,4
|
|
20230616,102200,1314919230,16860,16850,16860,16850,288
|
|
20230616,102100,1310063580,16860,16830,16860,16830,23
|
|
20230616,102000,1309675830,16860,16880,16880,16860,97
|
|
20230616,101900,1308039930,16880,16880,16880,16880,112
|
|
20230616,101800,1306149370,16860,16890,16890,16860,310
|
|
20230616,101700,1300916360,16890,16880,16890,16880,872
|
|
20230616,101600,1286188350,16880,16860,16880,16860,5
|
|
20230616,101500,1286103970,16890,16820,16890,16820,230
|
|
20230616,101400,1282227880,16800,16850,16850,16800,900
|
|
20230616,101300,1267091000,16850,16870,16880,16850,1063
|
|
20230616,101200,1249161350,16850,16850,16850,16850,144
|
|
20230616,101100,1246734950,16870,16870,16880,16860,593
|
|
20230616,101000,1236727980,16860,16860,16870,16840,561
|
|
20230616,100900,1227264440,16860,16850,16860,16840,124
|
|
20230616,100800,1225176010,16850,16850,16850,16850,229
|
|
20230616,100700,1221317360,16850,16870,16870,16850,386
|
|
20230616,100600,1214805660,16870,16870,16870,16870,16
|
|
20230616,100500,1214535740,16850,16850,16850,16850,33
|
|
20230616,100400,1213979690,16870,16880,16890,16870,1566
|
|
20230616,100300,1187543450,16880,16870,16880,16870,1907
|
|
20230616,100200,1155365930,16870,16870,16870,16850,324
|
|
20230616,100100,1149900150,16870,16870,16880,16870,298
|
|
20230616,100000,1144870440,16870,16870,16870,16870,429
|
|
20230616,095900,1137633210,16870,16850,16880,16850,1039
|
|
20230616,095800,1120108230,16850,16810,16870,16810,2357
|
|
20230616,095700,1080409150,16810,16790,16830,16790,2649
|
|
20230616,095600,1035905730,16790,16770,16800,16770,2098
|
|
20230616,095500,1000679920,16790,16760,16790,16760,5630
|
|
20230616,095400,906308380,16760,16730,16770,16730,656
|
|
20230616,095300,895308330,16750,16720,16770,16720,25
|
|
20230616,095200,894889440,16720,16720,16720,16720,3
|
|
20230616,095100,894839280,16700,16700,16700,16700,19
|
|
20230616,095000,894521980,16700,16770,16770,16700,635
|
|
20230616,094900,883887650,16770,16760,16770,16760,981
|
|
20230616,094800,867436290,16760,16770,16770,16760,271
|
|
20230616,094700,862891920,16770,16750,16770,16750,536
|
|
20230616,094600,853909370,16730,16710,16730,16710,524
|
|
20230616,094500,845144950,16710,16710,16710,16710,140
|
|
20230616,094400,842805550,16710,16710,16710,16710,250
|
|
20230616,094300,838628050,16710,16730,16730,16710,1184
|
|
20230616,094200,818820370,16730,16710,16750,16710,82
|
|
20230616,094100,817446950,16750,16700,16770,16690,2234
|
|
20230616,094000,780100490,16690,16710,16710,16690,2
|
|
20230616,093900,780067090,16720,16650,16720,16650,865
|
|
20230616,093800,765629760,16650,16650,16650,16650,21
|
|
20230616,093700,765280110,16650,16650,16650,16650,7
|
|
20230616,093600,765163560,16650,16630,16650,16630,4
|
|
20230616,093500,765096980,16630,16670,16680,16600,2335
|
|
20230616,093400,726181600,16680,16680,16680,16680,26
|
|
20230616,093300,725747920,16680,16670,16680,16670,55
|
|
20230616,093200,724830580,16680,16680,16680,16680,356
|
|
20230616,093100,718892500,16650,16650,16670,16650,370
|
|
20230616,093000,712731740,16620,16580,16620,16560,863
|
|
20230616,092900,698408280,16580,16580,16580,16570,906
|
|
20230616,092800,683388740,16580,16590,16590,16580,926
|
|
20230616,092700,668032180,16600,16640,16640,16600,1565
|
|
20230616,092600,642023410,16640,16670,16730,16640,658
|
|
20230616,092500,631056720,16730,16780,16780,16670,1231
|
|
20230616,092400,610443700,16770,16830,16850,16770,3194
|
|
20230616,092300,556746650,16830,16800,16850,16800,693
|
|
20230616,092200,545080760,16800,16860,16860,16780,882
|
|
20230616,092100,530261870,16860,16670,16860,16670,8953
|
|
20230616,092000,380099740,16720,16640,16720,16640,529
|
|
20230616,091900,371255360,16720,16610,16720,16610,1369
|
|
20230616,091800,348490160,16610,16600,16610,16600,45
|
|
20230616,091700,347742760,16590,16640,16640,16590,1833
|
|
20230616,091600,317255360,16650,16670,16670,16600,714
|
|
20230616,091500,305373370,16690,16710,16720,16690,933
|
|
20230616,091400,289792250,16710,16710,16730,16700,990
|
|
20230616,091300,273243600,16740,16710,16750,16710,563
|
|
20230616,091200,263814650,16730,16700,16740,16650,3111
|
|
20230616,091100,211841040,16690,16600,16690,16600,4301
|
|
20230616,091000,140310160,16600,16600,16600,16600,206
|
|
20230616,090900,136890560,16600,16580,16600,16580,723
|
|
20230616,090800,124896010,16580,16600,16600,16580,466
|
|
20230616,090700,117166660,16580,16580,16600,16580,565
|
|
20230616,090600,107798900,16580,16520,16580,16520,1272
|
|
20230616,090500,86742180,16510,16450,16510,16450,387
|
|
20230616,090400,80366480,16480,16480,16500,16470,1367
|
|
20230616,090300,57818650,16500,16480,16500,16330,394
|
|
20230616,090200,51320910,16500,16440,16500,16300,2449
|
|
20230616,090100,10921410,16500,16330,16500,16300,329
|
|
20230616,090000,5513260,16300,16220,16340,16220,336
|