612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190900,1282096980,17050,17050,17050,17050,1687
|
|
20230620,190800,1282096980,17050,17050,17050,17050,0
|
|
20230620,190700,1282096980,17050,17050,17050,17050,0
|
|
20230620,190600,1282096980,17050,17050,17050,17050,0
|
|
20230620,190500,1282096980,17050,17050,17050,17050,0
|
|
20230620,190400,1282096980,17050,17050,17050,17050,0
|
|
20230620,190300,1282096980,17050,17050,17050,17050,0
|
|
20230620,190200,1282096980,17050,17050,17050,17050,0
|
|
20230620,190100,1282096980,17050,17050,17050,17050,0
|
|
20230620,190000,1282096980,17050,17050,17050,17050,0
|
|
20230620,185900,1282096980,17050,17050,17050,17050,0
|
|
20230620,185800,1282096980,17050,17050,17050,17050,0
|
|
20230620,185700,1282096980,17050,17050,17050,17050,0
|
|
20230620,185600,1282096980,17050,17050,17050,17050,0
|
|
20230620,185500,1282096980,17050,17050,17050,17050,0
|
|
20230620,185400,1282096980,17050,17050,17050,17050,0
|
|
20230620,185300,1282096980,17050,17050,17050,17050,0
|
|
20230620,185200,1282096980,17050,17050,17050,17050,0
|
|
20230620,185100,1282096980,17050,17050,17050,17050,0
|
|
20230620,185000,1282096980,17050,17050,17050,17050,0
|
|
20230620,184900,1282096980,17050,17050,17050,17050,0
|
|
20230620,184800,1282096980,17050,17050,17050,17050,0
|
|
20230620,184700,1282096980,17050,17050,17050,17050,0
|
|
20230620,184600,1282096980,17050,17050,17050,17050,0
|
|
20230620,184500,1282096980,17050,17050,17050,17050,0
|
|
20230620,184400,1282096980,17050,17050,17050,17050,0
|
|
20230620,184300,1282096980,17050,17050,17050,17050,0
|
|
20230620,184200,1282096980,17050,17050,17050,17050,0
|
|
20230620,184100,1282096980,17050,17050,17050,17050,0
|
|
20230620,184000,1282096980,17050,17050,17050,17050,0
|
|
20230620,183900,1282096980,17050,17050,17050,17050,1687
|
|
20230620,183800,1282096980,17050,17050,17050,17050,0
|
|
20230620,183700,1282096980,17050,17050,17050,17050,0
|
|
20230620,183600,1282096980,17050,17050,17050,17050,0
|
|
20230620,183500,1282096980,17050,17050,17050,17050,0
|
|
20230620,183400,1282096980,17050,17050,17050,17050,0
|
|
20230620,183300,1282096980,17050,17050,17050,17050,0
|
|
20230620,183200,1282096980,17050,17050,17050,17050,0
|
|
20230620,183100,1282096980,17050,17050,17050,17050,0
|
|
20230620,183000,1282096980,17050,17050,17050,17050,0
|
|
20230620,182900,1282096980,17050,17050,17050,17050,0
|
|
20230620,182800,1282096980,17050,17050,17050,17050,0
|
|
20230620,182700,1282096980,17050,17050,17050,17050,0
|
|
20230620,182600,1282096980,17050,17050,17050,17050,0
|
|
20230620,182500,1282096980,17050,17050,17050,17050,0
|
|
20230620,182400,1282096980,17050,17050,17050,17050,0
|
|
20230620,182300,1282096980,17050,17050,17050,17050,0
|
|
20230620,182200,1282096980,17050,17050,17050,17050,0
|
|
20230620,182100,1282096980,17050,17050,17050,17050,0
|
|
20230620,182000,1282096980,17050,17050,17050,17050,0
|
|
20230620,181900,1282096980,17050,17050,17050,17050,0
|
|
20230620,181800,1282096980,17050,17050,17050,17050,0
|
|
20230620,181700,1282096980,17050,17050,17050,17050,0
|
|
20230620,181600,1282096980,17050,17050,17050,17050,0
|
|
20230620,181500,1282096980,17050,17050,17050,17050,0
|
|
20230620,181400,1282096980,17050,17050,17050,17050,0
|
|
20230620,181300,1282096980,17050,17050,17050,17050,0
|
|
20230620,181200,1282096980,17050,17050,17050,17050,0
|
|
20230620,181100,1282096980,17050,17050,17050,17050,0
|
|
20230620,181000,1282096980,17050,17050,17050,17050,0
|
|
20230620,180900,1282096980,17050,17050,17050,17050,1687
|
|
20230620,180800,1282096980,17050,17050,17050,17050,0
|
|
20230620,180700,1282096980,17050,17050,17050,17050,0
|
|
20230620,180600,1282096980,17050,17050,17050,17050,0
|
|
20230620,180500,1282096980,17050,17050,17050,17050,0
|
|
20230620,180400,1282096980,17050,17050,17050,17050,0
|
|
20230620,180300,1282096980,17050,17050,17050,17050,0
|
|
20230620,180200,1282096980,17050,17050,17050,17050,0
|
|
20230620,180100,1282096980,17050,17050,17050,17050,0
|
|
20230620,180000,1282096980,17050,17050,17050,17050,0
|
|
20230620,175900,1282096980,17050,17050,17050,17050,0
|
|
20230620,175800,1282096980,17050,17050,17050,17050,0
|
|
20230620,175700,1282096980,17050,17050,17050,17050,0
|
|
20230620,175600,1282096980,17050,17050,17050,17050,0
|
|
20230620,175500,1282096980,17050,17050,17050,17050,0
|
|
20230620,175400,1282096980,17050,17050,17050,17050,0
|
|
20230620,175300,1282096980,17050,17050,17050,17050,0
|
|
20230620,175200,1282096980,17050,17050,17050,17050,0
|
|
20230620,175100,1282096980,17050,17050,17050,17050,0
|
|
20230620,175000,1282096980,17050,17050,17050,17050,0
|
|
20230620,174900,1282096980,17050,17050,17050,17050,0
|
|
20230620,174800,1282096980,17050,17050,17050,17050,0
|
|
20230620,174700,1282096980,17050,17050,17050,17050,0
|
|
20230620,174600,1282096980,17050,17050,17050,17050,0
|
|
20230620,174500,1282096980,17050,17050,17050,17050,0
|
|
20230620,174400,1282096980,17050,17050,17050,17050,0
|
|
20230620,174300,1282096980,17050,17050,17050,17050,0
|
|
20230620,174200,1282096980,17050,17050,17050,17050,0
|
|
20230620,174100,1282096980,17050,17050,17050,17050,0
|
|
20230620,174000,1282096980,17050,17050,17050,17050,0
|
|
20230620,173900,1282096980,17050,17050,17050,17050,1687
|
|
20230620,173800,1282096980,17050,17050,17050,17050,0
|
|
20230620,173700,1282096980,17050,17050,17050,17050,0
|
|
20230620,173600,1282096980,17050,17050,17050,17050,0
|
|
20230620,173500,1282096980,17050,17050,17050,17050,0
|
|
20230620,173400,1282096980,17050,17050,17050,17050,0
|
|
20230620,173300,1282096980,17050,17050,17050,17050,0
|
|
20230620,173200,1282096980,17050,17050,17050,17050,0
|
|
20230620,173100,1282096980,17050,17050,17050,17050,0
|
|
20230620,173000,1282096980,17050,17050,17050,17050,0
|
|
20230620,172900,1282096980,17050,17050,17050,17050,0
|
|
20230620,172800,1282096980,17050,17050,17050,17050,0
|
|
20230620,172700,1282096980,17050,17050,17050,17050,0
|
|
20230620,172600,1282096980,17050,17050,17050,17050,0
|
|
20230620,172500,1282096980,17050,17050,17050,17050,0
|
|
20230620,172400,1282096980,17050,17050,17050,17050,0
|
|
20230620,172300,1282096980,17050,17050,17050,17050,0
|
|
20230620,172200,1282096980,17050,17050,17050,17050,0
|
|
20230620,172100,1282096980,17050,17050,17050,17050,0
|
|
20230620,172000,1282096980,17050,17050,17050,17050,0
|
|
20230620,171900,1282096980,17050,17050,17050,17050,0
|
|
20230620,171800,1282096980,17050,17050,17050,17050,0
|
|
20230620,171700,1282096980,17050,17050,17050,17050,0
|
|
20230620,171600,1282096980,17050,17050,17050,17050,0
|
|
20230620,171500,1282096980,17050,17050,17050,17050,0
|
|
20230620,171400,1282096980,17050,17050,17050,17050,0
|
|
20230620,171300,1282096980,17050,17050,17050,17050,0
|
|
20230620,171200,1282096980,17050,17050,17050,17050,0
|
|
20230620,171100,1282096980,17050,17050,17050,17050,0
|
|
20230620,171000,1282096980,17050,17050,17050,17050,0
|
|
20230620,170900,1282096980,17050,17050,17050,17050,1687
|
|
20230620,170800,1282096980,17050,17050,17050,17050,0
|
|
20230620,170700,1282096980,17050,17050,17050,17050,0
|
|
20230620,170600,1282096980,17050,17050,17050,17050,0
|
|
20230620,170500,1282096980,17050,17050,17050,17050,0
|
|
20230620,170400,1282096980,17050,17050,17050,17050,0
|
|
20230620,170300,1282096980,17050,17050,17050,17050,0
|
|
20230620,170200,1282096980,17050,17050,17050,17050,0
|
|
20230620,170100,1282096980,17050,17050,17050,17050,0
|
|
20230620,170000,1282096980,17050,17050,17050,17050,0
|
|
20230620,165900,1282096980,17050,17050,17050,17050,0
|
|
20230620,165800,1282096980,17050,17050,17050,17050,0
|
|
20230620,165700,1282096980,17050,17050,17050,17050,0
|
|
20230620,165600,1282096980,17050,17050,17050,17050,0
|
|
20230620,165500,1282096980,17050,17050,17050,17050,0
|
|
20230620,165400,1282096980,17050,17050,17050,17050,0
|
|
20230620,165300,1282096980,17050,17050,17050,17050,0
|
|
20230620,165200,1282096980,17050,17050,17050,17050,0
|
|
20230620,165100,1282096980,17050,17050,17050,17050,0
|
|
20230620,165000,1282096980,17050,17050,17050,17050,0
|
|
20230620,164900,1282096980,17050,17050,17050,17050,0
|
|
20230620,164800,1282096980,17050,17050,17050,17050,0
|
|
20230620,164700,1282096980,17050,17050,17050,17050,0
|
|
20230620,164600,1282096980,17050,17050,17050,17050,0
|
|
20230620,164500,1282096980,17050,17050,17050,17050,0
|
|
20230620,164400,1282096980,17050,17050,17050,17050,0
|
|
20230620,164300,1282096980,17050,17050,17050,17050,0
|
|
20230620,164200,1282096980,17050,17050,17050,17050,0
|
|
20230620,164100,1282096980,17050,17050,17050,17050,0
|
|
20230620,164000,1282096980,17050,17050,17050,17050,0
|
|
20230620,163900,1282096980,17050,17050,17050,17050,1687
|
|
20230620,163800,1282096980,17050,17050,17050,17050,0
|
|
20230620,163700,1282096980,17050,17050,17050,17050,0
|
|
20230620,163600,1282096980,17050,17050,17050,17050,0
|
|
20230620,163500,1282096980,17050,17050,17050,17050,0
|
|
20230620,163400,1282096980,17050,17050,17050,17050,0
|
|
20230620,163300,1282096980,17050,17050,17050,17050,0
|
|
20230620,163200,1282096980,17050,17050,17050,17050,0
|
|
20230620,163100,1282096980,17050,17050,17050,17050,0
|
|
20230620,163000,1282096980,17050,17050,17050,17050,0
|
|
20230620,162900,1282096980,17050,17050,17050,17050,0
|
|
20230620,162800,1282096980,17050,17050,17050,17050,0
|
|
20230620,162700,1282096980,17050,17050,17050,17050,0
|
|
20230620,162600,1282096980,17050,17050,17050,17050,0
|
|
20230620,162500,1282096980,17050,17050,17050,17050,0
|
|
20230620,162400,1282096980,17050,17050,17050,17050,0
|
|
20230620,162300,1282096980,17050,17050,17050,17050,0
|
|
20230620,162200,1282096980,17050,17050,17050,17050,0
|
|
20230620,162100,1282096980,17050,17050,17050,17050,0
|
|
20230620,162000,1282096980,17050,17050,17050,17050,0
|
|
20230620,161900,1282096980,17050,17050,17050,17050,0
|
|
20230620,161800,1282096980,17050,17050,17050,17050,0
|
|
20230620,161700,1282096980,17050,17050,17050,17050,0
|
|
20230620,161600,1282096980,17050,17050,17050,17050,0
|
|
20230620,161500,1282096980,17050,17050,17050,17050,0
|
|
20230620,161400,1282096980,17050,17050,17050,17050,0
|
|
20230620,161300,1282096980,17050,17050,17050,17050,0
|
|
20230620,161200,1282096980,17050,17050,17050,17050,0
|
|
20230620,161100,1282096980,17050,17050,17050,17050,0
|
|
20230620,161000,1282096980,17050,17050,17050,17050,0
|
|
20230620,160900,1282096980,17050,17050,17050,17050,1687
|
|
20230620,160800,1282096980,17050,17050,17050,17050,0
|
|
20230620,160700,1282096980,17050,17050,17050,17050,0
|
|
20230620,160600,1282096980,17050,17050,17050,17050,0
|
|
20230620,160500,1282096980,17050,17050,17050,17050,0
|
|
20230620,160400,1282096980,17050,17050,17050,17050,0
|
|
20230620,160300,1282096980,17050,17050,17050,17050,0
|
|
20230620,160200,1282096980,17050,17050,17050,17050,0
|
|
20230620,160100,1282096980,17050,17050,17050,17050,0
|
|
20230620,160000,1282096980,17050,17050,17050,17050,0
|
|
20230620,155900,1282096980,17050,17050,17050,17050,0
|
|
20230620,155800,1282096980,17050,17050,17050,17050,0
|
|
20230620,155700,1282096980,17050,17050,17050,17050,0
|
|
20230620,155600,1282096980,17050,17050,17050,17050,0
|
|
20230620,155500,1282096980,17050,17050,17050,17050,0
|
|
20230620,155400,1282096980,17050,17050,17050,17050,0
|
|
20230620,155300,1282096980,17050,17050,17050,17050,0
|
|
20230620,155200,1282096980,17050,17050,17050,17050,0
|
|
20230620,155100,1282096980,17050,17050,17050,17050,0
|
|
20230620,155000,1282096980,17050,17050,17050,17050,0
|
|
20230620,154900,1282096980,17050,17050,17050,17050,0
|
|
20230620,154800,1282096980,17050,17050,17050,17050,0
|
|
20230620,154700,1282096980,17050,17050,17050,17050,0
|
|
20230620,154600,1282096980,17050,17050,17050,17050,0
|
|
20230620,154500,1282096980,17050,17050,17050,17050,0
|
|
20230620,154400,1282096980,17050,17050,17050,17050,0
|
|
20230620,154300,1282096980,17050,17050,17050,17050,0
|
|
20230620,154200,1282096980,17050,17050,17050,17050,0
|
|
20230620,154100,1282096980,17050,17050,17050,17050,0
|
|
20230620,154000,1282096980,17050,17050,17050,17050,0
|
|
20230620,153900,1282096980,17050,17050,17050,17050,1687
|
|
20230620,153800,1282096980,17050,17050,17050,17050,0
|
|
20230620,153700,1282096980,17050,17050,17050,17050,0
|
|
20230620,153600,1282096980,17050,17050,17050,17050,0
|
|
20230620,153500,1282096980,17050,17050,17050,17050,0
|
|
20230620,153400,1282096980,17050,17050,17050,17050,0
|
|
20230620,153300,1282096980,17050,17050,17050,17050,0
|
|
20230620,153200,1282096980,17050,17050,17050,17050,0
|
|
20230620,153100,1282096980,17050,17050,17050,17050,0
|
|
20230620,153000,1282096980,17050,17050,17050,17050,1687
|
|
20230620,152900,1253333630,17010,17010,17010,17010,0
|
|
20230620,152800,1253333630,17010,17010,17010,17010,0
|
|
20230620,152700,1253333630,17010,17010,17010,17010,0
|
|
20230620,152600,1253333630,17010,17010,17010,17010,0
|
|
20230620,152500,1253333630,17010,17010,17010,17010,0
|
|
20230620,152400,1253333630,17010,17010,17010,17010,0
|
|
20230620,152300,1253333630,17010,17010,17010,17010,0
|
|
20230620,152200,1253333630,17010,17010,17010,17010,0
|
|
20230620,152100,1253333630,17010,17010,17010,17010,0
|
|
20230620,152000,1253333630,17010,17010,17010,17010,0
|
|
20230620,151900,1253333630,17010,17000,17010,17000,716
|
|
20230620,151800,1241161620,16990,16990,16990,16990,1
|
|
20230620,151700,1241144630,17000,17000,17000,17000,198
|
|
20230620,151600,1237778630,17000,17000,17000,17000,761
|
|
20230620,151500,1224841630,16990,16990,16990,16990,0
|
|
20230620,151400,1224841630,16990,16990,16990,16990,25
|
|
20230620,151300,1224416880,16990,16990,16990,16990,0
|
|
20230620,151200,1224416880,16990,16990,16990,16990,31
|
|
20230620,151100,1223890190,16990,16990,16990,16990,29
|
|
20230620,151000,1223397480,16990,16980,16990,16980,65
|
|
20230620,150900,1222293760,16980,16980,16980,16980,0
|
|
20230620,150800,1222293760,16980,17010,17010,16980,2250
|
|
20230620,150700,1184046590,17020,17020,17020,17020,1
|
|
20230620,150600,1184029570,17010,17020,17020,17010,720
|
|
20230620,150500,1171777240,17040,17040,17040,17040,0
|
|
20230620,150400,1171777240,17040,17020,17040,17020,530
|
|
20230620,150300,1162746640,17030,17030,17030,17030,0
|
|
20230620,150200,1162746640,17030,17030,17030,17030,10
|
|
20230620,150100,1162576340,17030,17030,17030,17030,320
|
|
20230620,150000,1157126740,17030,17040,17040,17030,211
|
|
20230620,145900,1153533310,17030,17030,17030,17030,4
|
|
20230620,145800,1153465190,17040,17040,17040,17040,3
|
|
20230620,145700,1153414070,17050,17050,17050,17050,6
|
|
20230620,145600,1153311770,17060,17060,17060,17060,29
|
|
20230620,145500,1152817030,17060,17060,17060,17060,15
|
|
20230620,145400,1152561130,17060,17060,17060,17060,84
|
|
20230620,145300,1151128090,17060,17050,17060,17050,210
|
|
20230620,145200,1147545550,17030,17050,17050,17020,1399
|
|
20230620,145100,1123718240,17050,17050,17060,17050,91
|
|
20230620,145000,1122166670,17060,17060,17060,17060,15
|
|
20230620,144900,1121910770,17060,17060,17060,17060,42
|
|
20230620,144800,1121194250,17050,17060,17060,17050,59
|
|
20230620,144700,1120188120,17060,17050,17060,17050,527
|
|
20230620,144600,1111202680,17050,17050,17050,17040,1092
|
|
20230620,144500,1092588100,17060,17060,17060,17060,68
|
|
20230620,144400,1091428020,17060,17070,17070,17060,20
|
|
20230620,144300,1091086630,17070,17070,17070,17060,25
|
|
20230620,144200,1090659930,17070,17070,17070,17070,39
|
|
20230620,144100,1089994200,17060,17060,17060,17060,68
|
|
20230620,144000,1088834120,17060,17060,17060,17060,18
|
|
20230620,143900,1088527040,17050,17060,17070,17050,614
|
|
20230620,143800,1078052090,17070,17070,17070,17060,39
|
|
20230620,143700,1077386370,17070,17060,17080,17060,14
|
|
20230620,143600,1077147340,17070,17070,17090,17070,73
|
|
20230620,143500,1075901010,17080,17080,17080,17070,55
|
|
20230620,143400,1074961670,17080,17080,17080,17080,18
|
|
20230620,143300,1074654230,17080,17090,17090,17080,109
|
|
20230620,143200,1072792270,17090,17090,17090,17090,160
|
|
20230620,143100,1070057870,17090,17090,17090,17090,0
|
|
20230620,143000,1070057870,17090,17090,17090,17080,2019
|
|
20230620,142900,1035553320,17090,17090,17090,17090,99
|
|
20230620,142800,1033861410,17060,17060,17060,17060,0
|
|
20230620,142700,1033861410,17060,17080,17090,17060,351
|
|
20230620,142600,1027869380,17080,17090,17090,17080,39
|
|
20230620,142500,1027203170,17090,17090,17090,17090,24
|
|
20230620,142400,1026793010,17090,17090,17090,17090,18
|
|
20230620,142300,1026485390,17090,17080,17090,17080,11
|
|
20230620,142200,1026297420,17090,17090,17090,17090,42
|
|
20230620,142100,1025579640,17070,17090,17090,17070,66
|
|
20230620,142000,1024452390,17080,17090,17090,17080,25
|
|
20230620,141900,1024025250,17100,17100,17110,17100,376
|
|
20230620,141800,1017595470,17110,17100,17110,17100,208
|
|
20230620,141700,1014037190,17100,17110,17110,17100,20
|
|
20230620,141600,1013695040,17100,17110,17110,17100,19
|
|
20230620,141500,1013369960,17110,17110,17110,17110,268
|
|
20230620,141400,1008784480,17110,17110,17110,17110,45
|
|
20230620,141300,1008014530,17100,17110,17110,17100,25
|
|
20230620,141200,1007586790,17110,17110,17110,17110,18
|
|
20230620,141100,1007278810,17110,17110,17110,17110,11
|
|
20230620,141000,1007090600,17100,17090,17100,17090,1861
|
|
20230620,140900,975267860,17090,17100,17100,17090,272
|
|
20230620,140800,970619030,17100,17100,17100,17100,13
|
|
20230620,140700,970396730,17100,17100,17100,17100,150
|
|
20230620,140600,967831730,17090,17090,17090,17090,28
|
|
20230620,140500,967353210,17090,17090,17090,17090,15
|
|
20230620,140400,967096860,17100,17090,17100,17080,26
|
|
20230620,140300,966652520,17090,17090,17090,17090,18
|
|
20230620,140200,966344900,17080,17090,17090,17080,11
|
|
20230620,140100,966156930,17090,17090,17090,17090,235
|
|
20230620,140000,962140780,17070,17090,17090,17070,96
|
|
20230620,135900,960501410,17090,17090,17090,17090,109
|
|
20230620,135800,958638600,17080,17080,17080,17080,16
|
|
20230620,135700,958365320,17070,17070,17070,17070,1
|
|
20230620,135600,958348250,17080,17070,17080,17060,377
|
|
20230620,135500,951915000,17080,17090,17090,17080,40
|
|
20230620,135400,951231620,17090,17090,17090,17090,18
|
|
20230620,135300,950924000,17080,17070,17080,17070,332
|
|
20230620,135200,945254550,17070,17070,17070,17060,20
|
|
20230620,135100,944913170,17060,17060,17060,17060,50
|
|
20230620,135000,944060170,17060,17060,17060,17060,9
|
|
20230620,134900,943906630,17060,17060,17060,17060,7
|
|
20230620,134800,943787210,17060,17070,17070,17060,17
|
|
20230620,134700,943497100,17050,17060,17060,17050,672
|
|
20230620,134600,932039320,17070,17070,17070,17070,9
|
|
20230620,134500,931885690,17060,17060,17060,17060,252
|
|
20230620,134400,927586570,17060,17060,17060,17060,24
|
|
20230620,134300,927177130,17050,17070,17070,17050,931
|
|
20230620,134200,911302650,17070,17070,17070,17070,17
|
|
20230620,134100,911012460,17070,17070,17070,17070,50
|
|
20230620,134000,910158960,17080,17070,17080,17070,16
|
|
20230620,133900,909885690,17080,17080,17080,17080,19
|
|
20230620,133800,909561170,17080,17080,17080,17080,21
|
|
20230620,133700,909202490,17080,17080,17080,17080,9
|
|
20230620,133600,909048770,17080,17080,17080,17080,30
|
|
20230620,133500,908536370,17080,17070,17080,17070,87
|
|
20230620,133400,907051100,17070,17070,17070,17070,0
|
|
20230620,133300,907051100,17070,17070,17070,17070,42
|
|
20230620,133200,906334160,17070,17080,17080,17070,76
|
|
20230620,133100,905036670,17080,17080,17080,17080,39
|
|
20230620,133000,904370550,17080,17080,17080,17080,20
|
|
20230620,132900,904028950,17080,17080,17080,17080,18
|
|
20230620,132800,903721510,17080,17070,17080,17070,16
|
|
20230620,132700,903448240,17070,17070,17070,17070,18
|
|
20230620,132600,903140980,17060,17060,17060,17060,0
|
|
20230620,132500,903140980,17060,17060,17060,17060,45
|
|
20230620,132400,902373280,17070,17070,17070,17070,24
|
|
20230620,132300,901963600,17070,17060,17070,17060,19
|
|
20230620,132200,901639280,17060,17090,17090,17060,440
|
|
20230620,132100,894129760,17080,17090,17090,17080,333
|
|
20230620,132000,888441940,17090,17080,17090,17080,104
|
|
20230620,131900,886664780,17090,17090,17090,17080,225
|
|
20230620,131800,882821660,17090,17100,17100,17090,17
|
|
20230620,131700,882531040,17090,17090,17090,17090,18
|
|
20230620,131600,882223420,17090,17090,17090,17090,120
|
|
20230620,131500,880172620,17100,17090,17100,17090,515
|
|
20230620,131400,871366270,17090,17090,17090,17090,216
|
|
20230620,131300,867674830,17100,17080,17100,17080,990
|
|
20230620,131200,850747000,17090,17080,17090,17080,33
|
|
20230620,131100,850183210,17080,17080,17080,17080,0
|
|
20230620,131000,850183210,17080,17070,17080,17070,100
|
|
20230620,130900,848475510,17070,17070,17070,17070,26
|
|
20230620,130800,848031690,17070,17080,17080,17070,24
|
|
20230620,130700,847621950,17070,17060,17070,17060,31
|
|
20230620,130600,847093000,17060,17060,17060,17060,38
|
|
20230620,130500,846444720,17070,17070,17070,17070,18
|
|
20230620,130400,846137460,17070,17070,17070,17070,15
|
|
20230620,130300,845881410,17070,17070,17070,17070,18
|
|
20230620,130200,845574150,17070,17070,17070,17060,605
|
|
20230620,130100,835247200,17070,17060,17070,17060,234
|
|
20230620,130000,831253510,17060,17060,17060,17060,42
|
|
20230620,125900,830536990,17050,17050,17050,17050,19
|
|
20230620,125800,830213040,17040,17040,17040,17040,2
|
|
20230620,125700,830178960,17040,17040,17040,17040,19
|
|
20230620,125600,829855200,17040,17040,17040,17040,24
|
|
20230620,125500,829446240,17040,17040,17040,17040,10
|
|
20230620,125400,829275840,17030,17040,17040,17030,33
|
|
20230620,125300,828713670,17040,17040,17040,17040,18
|
|
20230620,125200,828406950,17040,17040,17040,17040,15
|
|
20230620,125100,828151350,17030,17030,17030,17030,17
|
|
20230620,125000,827861840,17030,17040,17040,17030,41
|
|
20230620,124900,827163430,17040,17040,17040,17040,10
|
|
20230620,124800,826993030,17040,17030,17040,17030,11
|
|
20230620,124700,826805610,17030,17030,17030,17030,18
|
|
20230620,124600,826499070,17030,17030,17030,17030,9
|
|
20230620,124500,826345800,17030,17040,17040,17030,209
|
|
20230620,124400,822786350,17040,17050,17050,17040,482
|
|
20230620,124300,814570230,17040,17040,17050,17040,75
|
|
20230620,124200,813292140,17050,17050,17050,17050,18
|
|
20230620,124100,812985240,17040,17040,17040,17030,72
|
|
20230620,124000,811758460,17040,17040,17040,17040,24
|
|
20230620,123900,811349500,17040,17030,17040,17030,39
|
|
20230620,123800,810685150,17040,17040,17040,17040,21
|
|
20230620,123700,810327310,17040,17040,17040,17040,16
|
|
20230620,123600,810054670,17040,17030,17040,17030,111
|
|
20230620,123500,808163240,17030,17040,17050,17030,127
|
|
20230620,123400,805998260,17020,17030,17030,17020,70
|
|
20230620,123300,804806530,17040,17030,17040,17030,42
|
|
20230620,123200,804091090,17030,17030,17040,17030,226
|
|
20230620,123100,800242070,17040,17040,17040,17040,119
|
|
20230620,123000,798214310,17040,17040,17040,17040,18
|
|
20230620,122900,797907590,17040,17050,17050,17040,42
|
|
20230620,122800,797191720,17050,17050,17050,17050,15
|
|
20230620,122700,796935970,17050,17050,17050,17050,2
|
|
20230620,122600,796901870,17050,17040,17050,17040,19
|
|
20230620,122500,796578100,17040,17040,17040,17040,9
|
|
20230620,122400,796424740,17030,17040,17040,17030,33
|
|
20230620,122300,795862510,17040,17050,17050,17040,23
|
|
20230620,122200,795470540,17050,17050,17050,17050,51
|
|
20230620,122100,794600990,17020,17050,17050,17020,923
|
|
20230620,122000,778878850,17050,17050,17050,17050,28
|
|
20230620,121900,778401450,17050,17050,17050,17050,9
|
|
20230620,121800,778248000,17050,17050,17050,17050,18
|
|
20230620,121700,777941100,17040,17060,17070,17040,64
|
|
20230620,121600,776850070,17060,17070,17070,17060,15
|
|
20230620,121500,776594110,17060,17070,17070,17060,19
|
|
20230620,121400,776269960,17060,17060,17060,17060,18
|
|
20230620,121300,775962880,17050,17070,17070,17050,70
|
|
20230620,121200,774769050,17070,17070,17070,17070,9
|
|
20230620,121100,774615420,17070,17070,17070,17060,25
|
|
20230620,121000,774188850,17070,17070,17070,17070,0
|
|
20230620,120900,774188850,17070,17070,17070,17060,46
|
|
20230620,120800,773403890,17070,17070,17070,17070,36
|
|
20230620,120700,772789370,17070,17070,17070,17070,66
|
|
20230620,120600,771662750,17060,17060,17060,17060,1
|
|
20230620,120500,771645690,17050,17050,17050,17050,18
|
|
20230620,120400,771338790,17050,17040,17050,17030,161
|
|
20230620,120300,768595300,17040,17040,17040,17040,124
|
|
20230620,120200,766482340,17040,17040,17040,17040,18
|
|
20230620,120100,766175620,17040,17040,17040,17040,9
|
|
20230620,120000,766022260,17040,17020,17040,17020,103
|
|
20230620,115900,764269000,17030,17030,17030,17030,24
|
|
20230620,115800,763860280,17030,17030,17040,17030,176
|
|
20230620,115700,760862910,17030,17030,17030,17030,156
|
|
20230620,115600,758206230,17030,17040,17040,17030,191
|
|
20230620,115500,754953260,17040,17040,17040,17040,39
|
|
20230620,115400,754288700,17040,17040,17040,17040,118
|
|
20230620,115300,752277980,17040,17040,17040,17040,48
|
|
20230620,115200,751460060,17040,17040,17040,17040,250
|
|
20230620,115100,747200060,17040,17040,17040,17030,59
|
|
20230620,115000,746195000,17030,17040,17040,17030,97
|
|
20230620,114900,744542910,17030,17040,17040,17030,872
|
|
20230620,114800,729687660,17040,17050,17050,17040,349
|
|
20230620,114700,723740550,17050,17050,17050,17050,9
|
|
20230620,114600,723587100,17050,17050,17050,17050,24
|
|
20230620,114500,723177900,17050,17050,17050,17050,9
|
|
20230620,114400,723024450,17050,17050,17050,17050,133
|
|
20230620,114300,720756800,17050,17050,17050,17050,24
|
|
20230620,114200,720347600,17050,17050,17050,17050,162
|
|
20230620,114100,717585500,17060,17090,17090,17060,170
|
|
20230620,114000,714683900,17090,17090,17090,17080,29
|
|
20230620,113900,714188300,17090,17070,17090,17070,101
|
|
20230620,113800,712464110,17070,17070,17070,17070,349
|
|
20230620,113700,706506680,17070,17070,17070,17070,27
|
|
20230620,113600,706045790,17070,17070,17070,17070,68
|
|
20230620,113500,704885030,17070,17070,17070,17070,72
|
|
20230620,113400,703655990,17070,17080,17080,17070,202
|
|
20230620,113300,700207670,17090,17090,17090,17090,9
|
|
20230620,113200,700053860,17090,17110,17110,17090,103
|
|
20230620,113100,698292310,17110,17110,17110,17110,242
|
|
20230620,113000,694151690,17110,17100,17110,17100,231
|
|
20230620,112900,690201090,17100,17090,17110,17090,2188
|
|
20230620,112800,652781080,17090,17070,17090,17070,357
|
|
20230620,112700,646685910,17060,17060,17060,17060,2
|
|
20230620,112600,646651790,17050,17060,17070,17050,119
|
|
20230620,112500,644622420,17060,17060,17060,17060,19
|
|
20230620,112400,644298280,17060,17060,17060,17060,38
|
|
20230620,112300,643650000,17060,17040,17060,17040,12
|
|
20230620,112200,643445340,17060,17060,17060,17060,3
|
|
20230620,112100,643394160,17050,17040,17050,17030,80
|
|
20230620,112000,642031470,17030,17030,17030,17030,148
|
|
20230620,111900,639511030,17030,17020,17030,17020,31
|
|
20230620,111800,638983160,17020,17020,17020,17010,50
|
|
20230620,111700,638132410,17030,17040,17040,17030,18
|
|
20230620,111600,637825780,17030,17030,17030,17030,5
|
|
20230620,111500,637740630,17030,17010,17030,17010,80
|
|
20230620,111400,636378580,17010,17010,17010,17010,502
|
|
20230620,111300,627839560,17010,17020,17020,17010,218
|
|
20230620,111200,624131200,17020,17020,17060,17020,28
|
|
20230620,111100,623654260,17030,17020,17040,17020,165
|
|
20230620,111000,620843010,17010,17000,17010,17000,7
|
|
20230620,110900,620723950,17000,17000,17000,17000,9
|
|
20230620,110800,620570950,16980,16990,16990,16980,28
|
|
20230620,110700,620095410,16990,17000,17000,16990,215
|
|
20230620,110600,616442340,17000,17000,17000,17000,19
|
|
20230620,110500,616119340,17000,16990,17000,16990,289
|
|
20230620,110400,611206980,16980,16980,16980,16980,36
|
|
20230620,110300,610595700,16980,16980,16980,16980,2
|
|
20230620,110200,610561740,16980,16960,16980,16960,261
|
|
20230620,110100,606130610,16960,16960,16960,16960,19
|
|
20230620,110000,605808370,16960,16950,16960,16950,11
|
|
20230620,105900,605621830,16950,16950,16950,16950,9
|
|
20230620,105800,605469280,16930,16930,16930,16930,2
|
|
20230620,105700,605435420,16930,16930,16930,16930,9
|
|
20230620,105600,605283050,16920,16920,16920,16920,1
|
|
20230620,105500,605266130,16930,16930,16930,16930,0
|
|
20230620,105400,605266130,16930,16900,16930,16900,7
|
|
20230620,105300,605147710,16900,16900,16900,16900,28
|
|
20230620,105200,604674510,16900,16880,16900,16880,233
|
|
20230620,105100,600736990,16880,16870,16880,16870,158
|
|
20230620,105000,598070250,16880,16870,16880,16870,37
|
|
20230620,104900,597445830,16880,16880,16880,16880,18
|
|
20230620,104800,597141990,16880,16880,16880,16880,20
|
|
20230620,104700,596804390,16880,16860,16880,16860,117
|
|
20230620,104600,594830150,16860,16850,16860,16850,127
|
|
20230620,104500,592689960,16860,16860,16860,16860,12
|
|
20230620,104400,592487640,16850,16860,16860,16850,47
|
|
20230620,104300,591695510,16860,16860,16860,16850,44
|
|
20230620,104200,590953680,16860,16860,16860,16860,18
|
|
20230620,104100,590650200,16870,16870,16870,16870,208
|
|
20230620,104000,587141240,16840,16840,16840,16840,0
|
|
20230620,103900,587141240,16840,16860,16860,16840,102
|
|
20230620,103800,585422380,16850,16850,16850,16850,0
|
|
20230620,103700,585422380,16850,16890,16890,16850,400
|
|
20230620,103600,578681200,16910,16890,16910,16890,57
|
|
20230620,103500,577717930,16890,16910,16910,16890,624
|
|
20230620,103400,567177000,16910,16920,16920,16910,88
|
|
20230620,103300,565688730,16910,16910,16930,16910,17
|
|
20230620,103200,565401220,16910,16910,16910,16910,9
|
|
20230620,103100,565249030,16890,16890,16890,16880,510
|
|
20230620,103000,556635230,16920,16920,16920,16870,197
|
|
20230620,102900,553308640,16930,16930,16930,16930,288
|
|
20230620,102800,548432800,16930,16930,16930,16930,198
|
|
20230620,102700,545080660,16910,16910,16910,16910,83
|
|
20230620,102600,543677130,16910,16930,16930,16910,56
|
|
20230620,102500,542729700,16920,16920,16920,16920,16
|
|
20230620,102400,542458980,16900,16950,16950,16900,812
|
|
20230620,102300,528730240,16920,16920,16920,16920,0
|
|
20230620,102200,528730240,16920,16930,16930,16920,30
|
|
20230620,102100,528222540,16940,16940,16940,16900,711
|
|
20230620,102000,516193240,16940,16950,16950,16940,47
|
|
20230620,101900,515396600,16950,16980,16980,16950,454
|
|
20230620,101800,507696200,16960,16960,16960,16960,1
|
|
20230620,101700,507679240,16960,16960,16960,16960,3
|
|
20230620,101600,507628360,16940,16990,16990,16940,812
|
|
20230620,101500,493866580,16990,16980,16990,16980,14
|
|
20230620,101400,493628800,16990,16990,16990,16990,27
|
|
20230620,101300,493170070,16980,16980,16980,16970,510
|
|
20230620,101200,484514580,16980,16990,16990,16980,38
|
|
20230620,101100,483869250,16980,16980,16990,16970,500
|
|
20230620,101000,475383740,16990,17000,17000,16990,142
|
|
20230620,100900,472970420,17000,17000,17000,17000,6
|
|
20230620,100800,472868420,16960,16960,16960,16960,0
|
|
20230620,100700,472868420,16960,16960,16960,16960,0
|
|
20230620,100600,472868420,16960,16960,16960,16960,5
|
|
20230620,100500,472783620,16980,17010,17020,16980,279
|
|
20230620,100400,468042630,17030,17030,17030,17030,1
|
|
20230620,100300,468025600,17030,17030,17050,17030,25
|
|
20230620,100200,467599640,17030,17000,17030,16990,414
|
|
20230620,100100,460561610,17000,17010,17010,17000,235
|
|
20230620,100000,456564850,17010,17040,17040,17010,576
|
|
20230620,095900,446759620,17040,17040,17040,17040,0
|
|
20230620,095800,446759620,17040,17060,17060,17040,1164
|
|
20230620,095700,426906500,17070,17090,17090,17070,400
|
|
20230620,095600,420078220,17090,17100,17110,17090,361
|
|
20230620,095500,413907530,17100,17100,17100,17100,255
|
|
20230620,095400,409547030,17090,17090,17100,17090,55
|
|
20230620,095300,408606950,17090,17100,17100,17090,302
|
|
20230620,095200,403444990,17100,17090,17100,17090,20
|
|
20230620,095100,403103000,17090,17090,17090,17090,90
|
|
20230620,095000,401564900,17090,17100,17100,17090,48
|
|
20230620,094900,400744400,17090,17100,17100,17090,219
|
|
20230620,094800,397000010,17100,17090,17100,17090,223
|
|
20230620,094700,393186790,17090,17090,17100,17090,55
|
|
20230620,094600,392246780,17090,17100,17100,17090,125
|
|
20230620,094500,390110350,17090,17090,17100,17090,227
|
|
20230620,094400,386230830,17090,17100,17100,17090,24
|
|
20230620,094300,385820490,17090,17100,17100,17090,86
|
|
20230620,094200,384350510,17090,17080,17090,17080,109
|
|
20230620,094100,382488540,17080,17090,17090,17080,84
|
|
20230620,094000,381053340,17100,17100,17100,17100,50
|
|
20230620,093900,380198340,17080,17110,17150,17080,1089
|
|
20230620,093800,361538840,17090,17090,17120,17090,162
|
|
20230620,093700,358767920,17100,17130,17130,17100,1207
|
|
20230620,093600,338126600,17120,17160,17160,17120,742
|
|
20230620,093500,325413940,17180,17180,17180,17170,66
|
|
20230620,093400,324280230,17180,17180,17180,17180,35
|
|
20230620,093300,323678930,17180,17180,17180,17180,101
|
|
20230620,093200,321943750,17160,17210,17210,17160,997
|
|
20230620,093100,304810770,17200,17180,17200,17180,628
|
|
20230620,093000,294010740,17160,17170,17200,17160,495
|
|
20230620,092900,285510590,17200,17210,17250,17170,637
|
|
20230620,092800,274552980,17250,17200,17250,17180,1255
|
|
20230620,092700,252942570,17200,17200,17260,17200,1037
|
|
20230620,092600,235076030,17200,17180,17200,17150,4017
|
|
20230620,092500,166033920,17160,17130,17190,17130,382
|
|
20230620,092400,159476720,17090,17090,17090,17040,629
|
|
20230620,092300,148752780,17050,17010,17050,17010,109
|
|
20230620,092200,146894430,17000,17090,17110,17000,1094
|
|
20230620,092100,128225040,17110,16990,17200,16990,330
|
|
20230620,092000,122593640,16990,16940,16990,16940,34
|
|
20230620,091900,122017150,16930,16890,16930,16890,100
|
|
20230620,091800,120325250,16850,16810,16850,16800,131
|
|
20230620,091700,118122180,16800,16800,16810,16800,1338
|
|
20230620,091600,95631590,16800,16780,16800,16780,55
|
|
20230620,091500,94708620,16750,16780,16780,16750,148
|
|
20230620,091400,92225440,16780,16750,16780,16750,56
|
|
20230620,091300,91287260,16750,16720,16750,16720,203
|
|
20230620,091200,87888640,16720,16750,16750,16720,451
|
|
20230620,091100,80345810,16750,16740,16750,16730,1155
|
|
20230620,091000,61011680,16750,16800,16800,16750,391
|
|
20230620,090900,54461930,16810,16800,16810,16800,15
|
|
20230620,090800,54209880,16810,16760,16810,16760,333
|
|
20230620,090700,48614290,16760,16760,16770,16760,478
|
|
20230620,090600,40602910,16760,16810,16810,16760,22
|
|
20230620,090500,40233240,16810,16720,16810,16720,307
|
|
20230620,090400,35099560,16720,16730,16730,16720,78
|
|
20230620,090300,33794840,16720,16750,16750,16720,70
|
|
20230620,090200,32623540,16750,16760,16760,16750,123
|
|
20230620,090100,30562090,16750,16810,16810,16750,568
|
|
20230620,090000,21020810,16810,16930,16940,16810,1242
|