619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,191600,1068621790,16250,16250,16250,16250,891
|
|
20230629,191500,1068621790,16250,16250,16250,16250,0
|
|
20230629,191400,1068621790,16250,16250,16250,16250,0
|
|
20230629,191300,1068621790,16250,16250,16250,16250,0
|
|
20230629,191200,1068621790,16250,16250,16250,16250,0
|
|
20230629,191100,1068621790,16250,16250,16250,16250,0
|
|
20230629,191000,1068621790,16250,16250,16250,16250,0
|
|
20230629,190900,1068621790,16250,16250,16250,16250,0
|
|
20230629,190800,1068621790,16250,16250,16250,16250,0
|
|
20230629,190700,1068621790,16250,16250,16250,16250,0
|
|
20230629,190600,1068621790,16250,16250,16250,16250,0
|
|
20230629,190500,1068621790,16250,16250,16250,16250,0
|
|
20230629,190400,1068621790,16250,16250,16250,16250,0
|
|
20230629,190300,1068621790,16250,16250,16250,16250,0
|
|
20230629,190200,1068621790,16250,16250,16250,16250,0
|
|
20230629,190100,1068621790,16250,16250,16250,16250,0
|
|
20230629,190000,1068621790,16250,16250,16250,16250,0
|
|
20230629,185900,1068621790,16250,16250,16250,16250,0
|
|
20230629,185800,1068621790,16250,16250,16250,16250,0
|
|
20230629,185700,1068621790,16250,16250,16250,16250,0
|
|
20230629,185600,1068621790,16250,16250,16250,16250,0
|
|
20230629,185500,1068621790,16250,16250,16250,16250,0
|
|
20230629,185400,1068621790,16250,16250,16250,16250,0
|
|
20230629,185300,1068621790,16250,16250,16250,16250,0
|
|
20230629,185200,1068621790,16250,16250,16250,16250,0
|
|
20230629,185100,1068621790,16250,16250,16250,16250,0
|
|
20230629,185000,1068621790,16250,16250,16250,16250,0
|
|
20230629,184900,1068621790,16250,16250,16250,16250,0
|
|
20230629,184800,1068621790,16250,16250,16250,16250,0
|
|
20230629,184700,1068621790,16250,16250,16250,16250,0
|
|
20230629,184600,1068621790,16250,16250,16250,16250,891
|
|
20230629,184500,1068621790,16250,16250,16250,16250,0
|
|
20230629,184400,1068621790,16250,16250,16250,16250,0
|
|
20230629,184300,1068621790,16250,16250,16250,16250,0
|
|
20230629,184200,1068621790,16250,16250,16250,16250,0
|
|
20230629,184100,1068621790,16250,16250,16250,16250,0
|
|
20230629,184000,1068621790,16250,16250,16250,16250,0
|
|
20230629,183900,1068621790,16250,16250,16250,16250,0
|
|
20230629,183800,1068621790,16250,16250,16250,16250,0
|
|
20230629,183700,1068621790,16250,16250,16250,16250,0
|
|
20230629,183600,1068621790,16250,16250,16250,16250,0
|
|
20230629,183500,1068621790,16250,16250,16250,16250,0
|
|
20230629,183400,1068621790,16250,16250,16250,16250,0
|
|
20230629,183300,1068621790,16250,16250,16250,16250,0
|
|
20230629,183200,1068621790,16250,16250,16250,16250,0
|
|
20230629,183100,1068621790,16250,16250,16250,16250,0
|
|
20230629,183000,1068621790,16250,16250,16250,16250,0
|
|
20230629,182900,1068621790,16250,16250,16250,16250,0
|
|
20230629,182800,1068621790,16250,16250,16250,16250,0
|
|
20230629,182700,1068621790,16250,16250,16250,16250,0
|
|
20230629,182600,1068621790,16250,16250,16250,16250,0
|
|
20230629,182500,1068621790,16250,16250,16250,16250,0
|
|
20230629,182400,1068621790,16250,16250,16250,16250,0
|
|
20230629,182300,1068621790,16250,16250,16250,16250,0
|
|
20230629,182200,1068621790,16250,16250,16250,16250,0
|
|
20230629,182100,1068621790,16250,16250,16250,16250,0
|
|
20230629,182000,1068621790,16250,16250,16250,16250,0
|
|
20230629,181900,1068621790,16250,16250,16250,16250,0
|
|
20230629,181800,1068621790,16250,16250,16250,16250,0
|
|
20230629,181700,1068621790,16250,16250,16250,16250,0
|
|
20230629,181600,1068621790,16250,16250,16250,16250,891
|
|
20230629,181500,1068621790,16250,16250,16250,16250,0
|
|
20230629,181400,1068621790,16250,16250,16250,16250,0
|
|
20230629,181300,1068621790,16250,16250,16250,16250,0
|
|
20230629,181200,1068621790,16250,16250,16250,16250,0
|
|
20230629,181100,1068621790,16250,16250,16250,16250,0
|
|
20230629,181000,1068621790,16250,16250,16250,16250,0
|
|
20230629,180900,1068621790,16250,16250,16250,16250,0
|
|
20230629,180800,1068621790,16250,16250,16250,16250,0
|
|
20230629,180700,1068621790,16250,16250,16250,16250,0
|
|
20230629,180600,1068621790,16250,16250,16250,16250,0
|
|
20230629,180500,1068621790,16250,16250,16250,16250,0
|
|
20230629,180400,1068621790,16250,16250,16250,16250,0
|
|
20230629,180300,1068621790,16250,16250,16250,16250,0
|
|
20230629,180200,1068621790,16250,16250,16250,16250,0
|
|
20230629,180100,1068621790,16250,16250,16250,16250,0
|
|
20230629,180000,1068621790,16250,16250,16250,16250,0
|
|
20230629,175900,1068621790,16250,16250,16250,16250,0
|
|
20230629,175800,1068621790,16250,16250,16250,16250,0
|
|
20230629,175700,1068621790,16250,16250,16250,16250,0
|
|
20230629,175600,1068621790,16250,16250,16250,16250,0
|
|
20230629,175500,1068621790,16250,16250,16250,16250,0
|
|
20230629,175400,1068621790,16250,16250,16250,16250,0
|
|
20230629,175300,1068621790,16250,16250,16250,16250,0
|
|
20230629,175200,1068621790,16250,16250,16250,16250,0
|
|
20230629,175100,1068621790,16250,16250,16250,16250,0
|
|
20230629,175000,1068621790,16250,16250,16250,16250,0
|
|
20230629,174900,1068621790,16250,16250,16250,16250,0
|
|
20230629,174800,1068621790,16250,16250,16250,16250,0
|
|
20230629,174700,1068621790,16250,16250,16250,16250,0
|
|
20230629,174600,1068621790,16250,16250,16250,16250,891
|
|
20230629,174500,1068621790,16250,16250,16250,16250,0
|
|
20230629,174400,1068621790,16250,16250,16250,16250,0
|
|
20230629,174300,1068621790,16250,16250,16250,16250,0
|
|
20230629,174200,1068621790,16250,16250,16250,16250,0
|
|
20230629,174100,1068621790,16250,16250,16250,16250,0
|
|
20230629,174000,1068621790,16250,16250,16250,16250,0
|
|
20230629,173900,1068621790,16250,16250,16250,16250,0
|
|
20230629,173800,1068621790,16250,16250,16250,16250,0
|
|
20230629,173700,1068621790,16250,16250,16250,16250,0
|
|
20230629,173600,1068621790,16250,16250,16250,16250,0
|
|
20230629,173500,1068621790,16250,16250,16250,16250,0
|
|
20230629,173400,1068621790,16250,16250,16250,16250,0
|
|
20230629,173300,1068621790,16250,16250,16250,16250,0
|
|
20230629,173200,1068621790,16250,16250,16250,16250,0
|
|
20230629,173100,1068621790,16250,16250,16250,16250,0
|
|
20230629,173000,1068621790,16250,16250,16250,16250,0
|
|
20230629,172900,1068621790,16250,16250,16250,16250,0
|
|
20230629,172800,1068621790,16250,16250,16250,16250,0
|
|
20230629,172700,1068621790,16250,16250,16250,16250,0
|
|
20230629,172600,1068621790,16250,16250,16250,16250,0
|
|
20230629,172500,1068621790,16250,16250,16250,16250,0
|
|
20230629,172400,1068621790,16250,16250,16250,16250,0
|
|
20230629,172300,1068621790,16250,16250,16250,16250,0
|
|
20230629,172200,1068621790,16250,16250,16250,16250,0
|
|
20230629,172100,1068621790,16250,16250,16250,16250,0
|
|
20230629,172000,1068621790,16250,16250,16250,16250,0
|
|
20230629,171900,1068621790,16250,16250,16250,16250,0
|
|
20230629,171800,1068621790,16250,16250,16250,16250,0
|
|
20230629,171700,1068621790,16250,16250,16250,16250,0
|
|
20230629,171600,1068621790,16250,16250,16250,16250,891
|
|
20230629,171500,1068621790,16250,16250,16250,16250,0
|
|
20230629,171400,1068621790,16250,16250,16250,16250,0
|
|
20230629,171300,1068621790,16250,16250,16250,16250,0
|
|
20230629,171200,1068621790,16250,16250,16250,16250,0
|
|
20230629,171100,1068621790,16250,16250,16250,16250,0
|
|
20230629,171000,1068621790,16250,16250,16250,16250,0
|
|
20230629,170900,1068621790,16250,16250,16250,16250,0
|
|
20230629,170800,1068621790,16250,16250,16250,16250,0
|
|
20230629,170700,1068621790,16250,16250,16250,16250,0
|
|
20230629,170600,1068621790,16250,16250,16250,16250,0
|
|
20230629,170500,1068621790,16250,16250,16250,16250,0
|
|
20230629,170400,1068621790,16250,16250,16250,16250,0
|
|
20230629,170300,1068621790,16250,16250,16250,16250,0
|
|
20230629,170200,1068621790,16250,16250,16250,16250,0
|
|
20230629,170100,1068621790,16250,16250,16250,16250,0
|
|
20230629,170000,1068621790,16250,16250,16250,16250,0
|
|
20230629,165900,1068621790,16250,16250,16250,16250,0
|
|
20230629,165800,1068621790,16250,16250,16250,16250,0
|
|
20230629,165700,1068621790,16250,16250,16250,16250,0
|
|
20230629,165600,1068621790,16250,16250,16250,16250,0
|
|
20230629,165500,1068621790,16250,16250,16250,16250,0
|
|
20230629,165400,1068621790,16250,16250,16250,16250,0
|
|
20230629,165300,1068621790,16250,16250,16250,16250,0
|
|
20230629,165200,1068621790,16250,16250,16250,16250,0
|
|
20230629,165100,1068621790,16250,16250,16250,16250,0
|
|
20230629,165000,1068621790,16250,16250,16250,16250,0
|
|
20230629,164900,1068621790,16250,16250,16250,16250,0
|
|
20230629,164800,1068621790,16250,16250,16250,16250,0
|
|
20230629,164700,1068621790,16250,16250,16250,16250,0
|
|
20230629,164600,1068621790,16250,16250,16250,16250,891
|
|
20230629,164500,1068621790,16250,16250,16250,16250,0
|
|
20230629,164400,1068621790,16250,16250,16250,16250,0
|
|
20230629,164300,1068621790,16250,16250,16250,16250,0
|
|
20230629,164200,1068621790,16250,16250,16250,16250,0
|
|
20230629,164100,1068621790,16250,16250,16250,16250,0
|
|
20230629,164000,1068621790,16250,16250,16250,16250,0
|
|
20230629,163900,1068621790,16250,16250,16250,16250,0
|
|
20230629,163800,1068621790,16250,16250,16250,16250,0
|
|
20230629,163700,1068621790,16250,16250,16250,16250,0
|
|
20230629,163600,1068621790,16250,16250,16250,16250,0
|
|
20230629,163500,1068621790,16250,16250,16250,16250,0
|
|
20230629,163400,1068621790,16250,16250,16250,16250,0
|
|
20230629,163300,1068621790,16250,16250,16250,16250,0
|
|
20230629,163200,1068621790,16250,16250,16250,16250,0
|
|
20230629,163100,1068621790,16250,16250,16250,16250,0
|
|
20230629,163000,1068621790,16250,16250,16250,16250,0
|
|
20230629,162900,1068621790,16250,16250,16250,16250,0
|
|
20230629,162800,1068621790,16250,16250,16250,16250,0
|
|
20230629,162700,1068621790,16250,16250,16250,16250,0
|
|
20230629,162600,1068621790,16250,16250,16250,16250,0
|
|
20230629,162500,1068621790,16250,16250,16250,16250,0
|
|
20230629,162400,1068621790,16250,16250,16250,16250,0
|
|
20230629,162300,1068621790,16250,16250,16250,16250,0
|
|
20230629,162200,1068621790,16250,16250,16250,16250,0
|
|
20230629,162100,1068621790,16250,16250,16250,16250,0
|
|
20230629,162000,1068621790,16250,16250,16250,16250,0
|
|
20230629,161900,1068621790,16250,16250,16250,16250,0
|
|
20230629,161800,1068621790,16250,16250,16250,16250,0
|
|
20230629,161700,1068621790,16250,16250,16250,16250,0
|
|
20230629,161600,1068621790,16250,16250,16250,16250,891
|
|
20230629,161500,1068621790,16250,16250,16250,16250,0
|
|
20230629,161400,1068621790,16250,16250,16250,16250,0
|
|
20230629,161300,1068621790,16250,16250,16250,16250,0
|
|
20230629,161200,1068621790,16250,16250,16250,16250,0
|
|
20230629,161100,1068621790,16250,16250,16250,16250,0
|
|
20230629,161000,1068621790,16250,16250,16250,16250,0
|
|
20230629,160900,1068621790,16250,16250,16250,16250,0
|
|
20230629,160800,1068621790,16250,16250,16250,16250,0
|
|
20230629,160700,1068621790,16250,16250,16250,16250,0
|
|
20230629,160600,1068621790,16250,16250,16250,16250,0
|
|
20230629,160500,1068621790,16250,16250,16250,16250,0
|
|
20230629,160400,1068621790,16250,16250,16250,16250,0
|
|
20230629,160300,1068621790,16250,16250,16250,16250,0
|
|
20230629,160200,1068621790,16250,16250,16250,16250,0
|
|
20230629,160100,1068621790,16250,16250,16250,16250,0
|
|
20230629,160000,1068621790,16250,16250,16250,16250,0
|
|
20230629,155900,1068621790,16250,16250,16250,16250,0
|
|
20230629,155800,1068621790,16250,16250,16250,16250,0
|
|
20230629,155700,1068621790,16250,16250,16250,16250,0
|
|
20230629,155600,1068621790,16250,16250,16250,16250,0
|
|
20230629,155500,1068621790,16250,16250,16250,16250,0
|
|
20230629,155400,1068621790,16250,16250,16250,16250,0
|
|
20230629,155300,1068621790,16250,16250,16250,16250,0
|
|
20230629,155200,1068621790,16250,16250,16250,16250,0
|
|
20230629,155100,1068621790,16250,16250,16250,16250,0
|
|
20230629,155000,1068621790,16250,16250,16250,16250,0
|
|
20230629,154900,1068621790,16250,16250,16250,16250,0
|
|
20230629,154800,1068621790,16250,16250,16250,16250,0
|
|
20230629,154700,1068621790,16250,16250,16250,16250,0
|
|
20230629,154600,1068621790,16250,16250,16250,16250,891
|
|
20230629,154500,1068621790,16250,16250,16250,16250,0
|
|
20230629,154400,1068621790,16250,16250,16250,16250,0
|
|
20230629,154300,1068621790,16250,16250,16250,16250,0
|
|
20230629,154200,1068621790,16250,16250,16250,16250,0
|
|
20230629,154100,1068621790,16250,16250,16250,16250,0
|
|
20230629,154000,1068621790,16250,16250,16250,16250,0
|
|
20230629,153900,1068621790,16250,16250,16250,16250,0
|
|
20230629,153800,1068621790,16250,16250,16250,16250,0
|
|
20230629,153700,1068621790,16250,16250,16250,16250,0
|
|
20230629,153600,1068621790,16250,16250,16250,16250,0
|
|
20230629,153500,1068621790,16250,16250,16250,16250,0
|
|
20230629,153400,1068621790,16250,16250,16250,16250,0
|
|
20230629,153300,1068621790,16250,16250,16250,16250,0
|
|
20230629,153200,1068621790,16250,16250,16250,16250,0
|
|
20230629,153100,1068621790,16250,16250,16250,16250,0
|
|
20230629,153000,1068621790,16250,16250,16250,16250,891
|
|
20230629,152900,1054143040,16250,16250,16250,16250,0
|
|
20230629,152800,1054143040,16250,16250,16250,16250,0
|
|
20230629,152700,1054143040,16250,16250,16250,16250,0
|
|
20230629,152600,1054143040,16250,16250,16250,16250,0
|
|
20230629,152500,1054143040,16250,16250,16250,16250,0
|
|
20230629,152400,1054143040,16250,16250,16250,16250,0
|
|
20230629,152300,1054143040,16250,16250,16250,16250,0
|
|
20230629,152200,1054143040,16250,16250,16250,16250,0
|
|
20230629,152100,1054143040,16250,16250,16250,16250,0
|
|
20230629,152000,1054143040,16250,16250,16250,16250,0
|
|
20230629,151900,1054143040,16250,16200,16250,16200,87
|
|
20230629,151800,1052729940,16200,16190,16200,16190,408
|
|
20230629,151700,1046122700,16190,16180,16190,16180,37
|
|
20230629,151600,1045523920,16180,16180,16180,16170,381
|
|
20230629,151500,1039359540,16050,16170,16170,16050,635
|
|
20230629,151400,1029127550,16170,16170,16170,16170,18
|
|
20230629,151300,1028836490,16170,16170,16170,16170,0
|
|
20230629,151200,1028836490,16170,16170,16170,16170,0
|
|
20230629,151100,1028836490,16170,16160,16170,16160,55
|
|
20230629,151000,1027947580,16160,16160,16160,16160,47
|
|
20230629,150900,1027188060,16160,16150,16160,16150,18
|
|
20230629,150800,1026897230,16160,16160,16160,16160,10
|
|
20230629,150700,1026735630,16150,16140,16150,16140,143
|
|
20230629,150600,1024426380,16140,16140,16140,16140,13
|
|
20230629,150500,1024216560,16140,16140,16140,16140,3
|
|
20230629,150400,1024168140,16140,16140,16140,16140,0
|
|
20230629,150300,1024168140,16140,16140,16140,16140,200
|
|
20230629,150200,1020940140,16150,16150,16150,16150,0
|
|
20230629,150100,1020940140,16150,16150,16150,16150,0
|
|
20230629,150000,1020940140,16150,16150,16150,16150,1
|
|
20230629,145900,1020923990,16150,16150,16150,16150,20
|
|
20230629,145800,1020600990,16150,16150,16150,16130,41
|
|
20230629,145700,1019938860,16110,16110,16110,16110,0
|
|
20230629,145600,1019938860,16110,16110,16110,16110,0
|
|
20230629,145500,1019938860,16110,16110,16110,16110,0
|
|
20230629,145400,1019938860,16110,16140,16140,16110,1012
|
|
20230629,145300,1003629390,16140,16140,16140,16140,3
|
|
20230629,145200,1003580970,16140,16110,16140,16110,36
|
|
20230629,145100,1003000020,16110,16130,16130,16110,57
|
|
20230629,145000,1002080630,16130,16130,16140,16130,24
|
|
20230629,144900,1001693330,16130,16130,16130,16130,0
|
|
20230629,144800,1001693330,16130,16130,16130,16130,3
|
|
20230629,144700,1001644940,16150,16150,16150,16150,0
|
|
20230629,144600,1001644940,16150,16150,16150,16150,0
|
|
20230629,144500,1001644940,16150,16150,16150,16150,15
|
|
20230629,144400,1001402690,16150,16140,16150,16140,111
|
|
20230629,144300,999610070,16150,16140,16150,16140,88
|
|
20230629,144200,998188990,16130,16130,16130,16130,30
|
|
20230629,144100,997705090,16120,16120,16120,16120,21
|
|
20230629,144000,997366570,16120,16120,16120,16120,0
|
|
20230629,143900,997366570,16120,16110,16120,16110,32
|
|
20230629,143800,996851040,16110,16110,16110,16110,3
|
|
20230629,143700,996802710,16110,16110,16110,16110,55
|
|
20230629,143600,995916660,16110,16110,16110,16110,2
|
|
20230629,143500,995884440,16110,16110,16110,16110,0
|
|
20230629,143400,995884440,16110,16100,16110,16100,27
|
|
20230629,143300,995449710,16100,16060,16100,16060,138
|
|
20230629,143200,993233010,16040,16040,16040,16040,12
|
|
20230629,143100,993040530,16040,16040,16040,16040,30
|
|
20230629,143000,992559330,16040,16040,16040,16040,59
|
|
20230629,142900,991612970,16060,16060,16060,16060,0
|
|
20230629,142800,991612970,16060,16060,16060,16060,400
|
|
20230629,142700,985188970,16060,16060,16060,16060,0
|
|
20230629,142600,985188970,16060,16060,16060,16060,0
|
|
20230629,142500,985188970,16060,16060,16060,16060,0
|
|
20230629,142400,985188970,16060,16070,16080,16060,23
|
|
20230629,142300,984819390,16070,16060,16070,16060,127
|
|
20230629,142200,982779730,16060,16060,16060,16060,0
|
|
20230629,142100,982779730,16060,16060,16060,16060,0
|
|
20230629,142000,982779730,16060,16060,16060,16060,0
|
|
20230629,141900,982779730,16060,16060,16060,16060,0
|
|
20230629,141800,982779730,16060,16060,16060,16060,0
|
|
20230629,141700,982779730,16060,16060,16060,16060,0
|
|
20230629,141600,982779730,16060,16060,16060,16060,1
|
|
20230629,141500,982763670,16070,16070,16070,16070,0
|
|
20230629,141400,982763670,16070,16070,16070,16070,10
|
|
20230629,141300,982602970,16060,16040,16060,16040,140
|
|
20230629,141200,980355950,16040,16040,16040,16040,18
|
|
20230629,141100,980067230,16040,16040,16040,16030,25
|
|
20230629,141000,979666240,16040,16040,16040,16040,0
|
|
20230629,140900,979666240,16040,16040,16040,16040,11
|
|
20230629,140800,979489800,16030,16030,16030,16030,1
|
|
20230629,140700,979473770,16030,16030,16030,16030,1
|
|
20230629,140600,979457740,16030,16030,16030,16030,1
|
|
20230629,140500,979441710,16010,16010,16010,16010,88
|
|
20230629,140400,978032830,16000,16000,16000,16000,1
|
|
20230629,140300,978016830,16010,16010,16010,16010,300
|
|
20230629,140200,973213830,16020,16020,16020,16020,8
|
|
20230629,140100,973085670,16010,16030,16030,16010,246
|
|
20230629,140000,969142350,16010,16010,16020,16010,578
|
|
20230629,135900,959885370,16010,16010,16010,16010,0
|
|
20230629,135800,959885370,16010,16010,16010,16010,40
|
|
20230629,135700,959244970,15990,15990,15990,15990,338
|
|
20230629,135600,953840350,16000,16000,16000,16000,72
|
|
20230629,135500,952688350,16000,16000,16000,16000,181
|
|
20230629,135400,949792350,16010,16010,16010,16010,35
|
|
20230629,135300,949232000,16010,16010,16010,16010,6
|
|
20230629,135200,949135940,16010,16010,16010,16010,80
|
|
20230629,135100,947855140,16000,16000,16000,16000,1
|
|
20230629,135000,947839140,15990,15950,15990,15950,1126
|
|
20230629,134900,929843420,15950,15950,15950,15950,0
|
|
20230629,134800,929843420,15950,15950,15950,15950,1
|
|
20230629,134700,929827470,15950,15940,15950,15940,111
|
|
20230629,134600,928057030,15950,15930,15950,15930,25
|
|
20230629,134500,927658410,15920,15920,15920,15920,1
|
|
20230629,134400,927642490,15930,15930,15930,15930,13
|
|
20230629,134300,927435400,15960,15930,15960,15930,56
|
|
20230629,134200,926541730,15940,15930,15940,15930,280
|
|
20230629,134100,922078560,15930,15910,15950,15910,287
|
|
20230629,134000,917501000,15950,15880,15950,15880,14
|
|
20230629,133900,917278070,15850,15850,15850,15850,0
|
|
20230629,133800,917278070,15850,15850,15850,15850,0
|
|
20230629,133700,917278070,15850,15830,15920,15800,1046
|
|
20230629,133600,900729170,15850,15870,15880,15830,1326
|
|
20230629,133500,879709320,15870,15910,15910,15870,1891
|
|
20230629,133400,849661090,15910,15920,15920,15910,220
|
|
20230629,133300,846160690,15920,15920,15920,15920,176
|
|
20230629,133200,843358770,15960,15960,15960,15960,0
|
|
20230629,133100,843358770,15960,15960,15960,15960,0
|
|
20230629,133000,843358770,15960,15960,15960,15960,0
|
|
20230629,132900,843358770,15960,15960,15960,15960,0
|
|
20230629,132800,843358770,15960,15940,15960,15940,10
|
|
20230629,132700,843199190,15960,15930,15960,15930,436
|
|
20230629,132600,836240720,15920,15920,15920,15920,78
|
|
20230629,132500,834998960,15920,15940,15940,15920,69
|
|
20230629,132400,833899800,15940,15960,15960,15940,124
|
|
20230629,132300,831922450,15960,15960,15960,15960,0
|
|
20230629,132200,831922450,15960,15960,15960,15960,0
|
|
20230629,132100,831922450,15960,15960,15960,15960,34
|
|
20230629,132000,831379810,15960,15960,15960,15960,2
|
|
20230629,131900,831347890,15940,15940,15940,15940,1
|
|
20230629,131800,831331950,15980,15980,15980,15980,0
|
|
20230629,131700,831331950,15980,15940,15980,15940,10
|
|
20230629,131600,831172250,15980,15950,15980,15950,15
|
|
20230629,131500,830932580,15980,15950,15980,15950,2
|
|
20230629,131400,830900650,15930,15940,15940,15930,720
|
|
20230629,131300,819428480,15940,15940,15940,15940,0
|
|
20230629,131200,819428480,15940,15980,15980,15940,201
|
|
20230629,131100,816223150,15970,15970,15970,15970,142
|
|
20230629,131000,813955410,15970,15970,15970,15970,74
|
|
20230629,130900,812773630,15980,15990,15990,15980,431
|
|
20230629,130800,805882020,16000,16000,16000,16000,0
|
|
20230629,130700,805882020,16000,16000,16000,16000,212
|
|
20230629,130600,802490020,16000,16000,16000,16000,0
|
|
20230629,130500,802490020,16000,16000,16000,16000,25
|
|
20230629,130400,802090020,16000,16000,16000,15990,65
|
|
20230629,130300,801050070,15990,15970,16000,15970,207
|
|
20230629,130200,797738110,16000,15970,16000,15970,2
|
|
20230629,130100,797706140,15950,15950,15950,15950,0
|
|
20230629,130000,797706140,15950,15950,15950,15950,1
|
|
20230629,125900,797690190,15950,15950,15950,15950,0
|
|
20230629,125800,797690190,15950,15950,15950,15950,0
|
|
20230629,125700,797690190,15950,15950,15950,15950,0
|
|
20230629,125600,797690190,15950,15930,16000,15930,80
|
|
20230629,125500,796415680,15930,15930,15930,15930,0
|
|
20230629,125400,796415680,15930,15940,15940,15930,80
|
|
20230629,125300,795141100,15940,15940,15940,15940,34
|
|
20230629,125200,794599140,15940,15930,15940,15930,6
|
|
20230629,125100,794503510,15920,15900,15920,15890,624
|
|
20230629,125000,784582780,15900,15920,15920,15900,507
|
|
20230629,124900,776516600,15920,15940,15940,15920,163
|
|
20230629,124800,773921600,15940,15940,15960,15940,215
|
|
20230629,124700,770490980,15940,15940,15940,15940,7
|
|
20230629,124600,770379400,15940,15940,15940,15940,7
|
|
20230629,124500,770267820,16000,15970,16000,15930,195
|
|
20230629,124400,767154300,15940,15940,15940,15940,1
|
|
20230629,124300,767138360,16000,15940,16000,15940,10
|
|
20230629,124200,766978430,15940,15940,15940,15940,0
|
|
20230629,124100,766978430,15940,15920,15940,15920,12
|
|
20230629,124000,766787190,15920,15920,15920,15920,2
|
|
20230629,123900,766755350,16000,15930,16000,15930,68
|
|
20230629,123800,765670910,15910,15910,15910,15910,0
|
|
20230629,123700,765670910,15910,15910,15910,15910,0
|
|
20230629,123600,765670910,15910,15910,15910,15910,0
|
|
20230629,123500,765670910,15910,15910,15910,15910,0
|
|
20230629,123400,765670910,15910,15910,15910,15910,0
|
|
20230629,123300,765670910,15910,15930,15930,15910,143
|
|
20230629,123200,763395280,16000,15960,16000,15930,52
|
|
20230629,123100,762566600,15940,15950,15950,15940,500
|
|
20230629,123000,754596510,15970,15970,15970,15970,1
|
|
20230629,122900,754580540,16000,16000,16000,16000,0
|
|
20230629,122800,754580540,16000,16000,16000,16000,0
|
|
20230629,122700,754580540,16000,16000,16000,16000,0
|
|
20230629,122600,754580540,16000,15970,16000,15970,3
|
|
20230629,122500,754532570,16000,16000,16000,16000,0
|
|
20230629,122400,754532570,16000,16000,16000,16000,0
|
|
20230629,122300,754532570,16000,16000,16000,16000,0
|
|
20230629,122200,754532570,16000,16000,16000,16000,0
|
|
20230629,122100,754532570,16000,16000,16000,16000,0
|
|
20230629,122000,754532570,16000,15950,16000,15950,10
|
|
20230629,121900,754372770,15930,15930,15930,15930,0
|
|
20230629,121800,754372770,15930,15930,15930,15930,326
|
|
20230629,121700,749179590,15930,15930,15930,15930,18
|
|
20230629,121600,748892850,15930,15930,15930,15930,109
|
|
20230629,121500,747156480,15930,15930,15930,15930,1
|
|
20230629,121400,747140550,15930,15960,15960,15930,2027
|
|
20230629,121300,714830210,15980,15980,15980,15980,1
|
|
20230629,121200,714814230,15980,15980,15980,15980,1
|
|
20230629,121100,714798250,15980,15980,15980,15980,1
|
|
20230629,121000,714782270,15980,15980,16000,15980,6
|
|
20230629,120900,714686360,15970,15970,15970,15970,0
|
|
20230629,120800,714686360,15970,15970,15970,15970,5
|
|
20230629,120700,714606510,15970,15970,15970,15970,5
|
|
20230629,120600,714526660,15950,15960,15960,15950,87
|
|
20230629,120500,713139000,15950,15950,15950,15950,0
|
|
20230629,120400,713139000,15950,15950,15950,15950,11
|
|
20230629,120300,712963550,15950,15980,15980,15950,188
|
|
20230629,120200,709959430,16000,16000,16000,16000,0
|
|
20230629,120100,709959430,16000,16000,16000,16000,0
|
|
20230629,120000,709959430,16000,15990,16000,15990,47
|
|
20230629,115900,709207870,16000,16000,16000,16000,0
|
|
20230629,115800,709207870,16000,16000,16000,16000,0
|
|
20230629,115700,709207870,16000,16000,16000,16000,0
|
|
20230629,115600,709207870,16000,16000,16000,16000,0
|
|
20230629,115500,709207870,16000,16000,16000,16000,0
|
|
20230629,115400,709207870,16000,16000,16000,16000,0
|
|
20230629,115300,709207870,16000,16000,16000,16000,100
|
|
20230629,115200,707607870,16000,16000,16000,16000,0
|
|
20230629,115100,707607870,16000,16000,16000,16000,11
|
|
20230629,115000,707431870,16020,16020,16020,16020,4
|
|
20230629,114900,707367790,16000,16000,16000,16000,0
|
|
20230629,114800,707367790,16000,16000,16000,16000,0
|
|
20230629,114700,707367790,16000,16000,16000,16000,1
|
|
20230629,114600,707351790,16020,16030,16030,16020,19
|
|
20230629,114500,707047400,16040,16040,16040,16040,1029
|
|
20230629,114400,690542240,16050,16030,16050,16030,452
|
|
20230629,114300,683287670,16020,16020,16020,16020,0
|
|
20230629,114200,683287670,16020,16020,16020,16020,0
|
|
20230629,114100,683287670,16020,16020,16020,16020,0
|
|
20230629,114000,683287670,16020,16020,16020,16020,0
|
|
20230629,113900,683287670,16020,16020,16020,16020,39
|
|
20230629,113800,682662890,16020,16010,16020,16010,33
|
|
20230629,113700,682134240,16000,15980,16000,15980,139
|
|
20230629,113600,679910630,15980,15980,15980,15980,0
|
|
20230629,113500,679910630,15980,15980,15980,15980,27
|
|
20230629,113400,679479170,15970,15970,15970,15970,0
|
|
20230629,113300,679479170,15970,15970,15970,15970,0
|
|
20230629,113200,679479170,15970,15950,15970,15950,5
|
|
20230629,113100,679399340,15970,15970,15970,15970,0
|
|
20230629,113000,679399340,15970,15970,15970,15970,0
|
|
20230629,112900,679399340,15970,15970,15970,15970,0
|
|
20230629,112800,679399340,15970,15970,15970,15970,0
|
|
20230629,112700,679399340,15970,15940,15970,15940,5
|
|
20230629,112600,679319570,15920,15920,15920,15920,0
|
|
20230629,112500,679319570,15920,15920,15920,15920,3
|
|
20230629,112400,679271810,15930,15920,15930,15920,7
|
|
20230629,112300,679160360,15930,15910,15930,15910,5
|
|
20230629,112200,679080730,15890,15890,15920,15890,1029
|
|
20230629,112100,662726680,15890,15980,15980,15890,7148
|
|
20230629,112000,549070660,15980,16000,16000,15980,12
|
|
20230629,111900,548878720,16000,16000,16000,16000,1
|
|
20230629,111800,548862720,15970,15970,15970,15970,1
|
|
20230629,111700,548846750,15950,15950,15950,15950,58
|
|
20230629,111600,547921650,15950,15950,16000,15950,3
|
|
20230629,111500,547873750,15930,15930,15930,15930,12
|
|
20230629,111400,547682590,15930,15930,15930,15930,550
|
|
20230629,111300,538921090,15930,15930,15930,15930,530
|
|
20230629,111200,530478190,15930,15940,15940,15930,59
|
|
20230629,111100,529537750,15940,15950,15950,15940,319
|
|
20230629,111000,524451130,16020,15970,16020,15970,2
|
|
20230629,110900,524419140,15950,15950,15950,15950,481
|
|
20230629,110800,516747190,15930,15960,15960,15930,671
|
|
20230629,110700,506053000,15950,16000,16000,15950,683
|
|
20230629,110600,495151270,16000,16060,16060,16000,233
|
|
20230629,110500,491420200,16090,16070,16090,16070,27
|
|
20230629,110400,490986230,16070,16080,16080,16070,28
|
|
20230629,110300,490536000,16090,16090,16090,16090,0
|
|
20230629,110200,490536000,16090,16090,16090,16090,1
|
|
20230629,110100,490519910,16090,16090,16090,16090,1
|
|
20230629,110000,490503820,16090,16090,16090,16090,7
|
|
20230629,105900,490391190,16090,16090,16090,16090,0
|
|
20230629,105800,490391190,16090,16090,16090,16090,20
|
|
20230629,105700,490069390,16090,16090,16090,16090,1
|
|
20230629,105600,490053300,16070,16070,16070,16070,0
|
|
20230629,105500,490053300,16070,16070,16070,16070,0
|
|
20230629,105400,490053300,16070,16100,16100,16070,310
|
|
20230629,105300,485070030,16100,16100,16100,16100,0
|
|
20230629,105200,485070030,16100,16100,16100,16100,1
|
|
20230629,105100,485053930,16100,16100,16100,16100,151
|
|
20230629,105000,482622830,16120,16120,16180,16120,5
|
|
20230629,104900,482542110,16100,16100,16100,16100,0
|
|
20230629,104800,482542110,16100,16100,16100,16100,106
|
|
20230629,104700,480835510,16100,16100,16100,16100,115
|
|
20230629,104600,478984010,16110,16130,16130,16110,167
|
|
20230629,104500,476293460,16130,16130,16130,16130,1
|
|
20230629,104400,476277330,16180,16180,16180,16180,0
|
|
20230629,104300,476277330,16180,16180,16180,16180,0
|
|
20230629,104200,476277330,16180,16130,16180,16130,7
|
|
20230629,104100,476164170,16130,16130,16130,16130,1
|
|
20230629,104000,476148040,16130,16130,16130,16130,0
|
|
20230629,103900,476148040,16130,16130,16130,16130,2
|
|
20230629,103800,476115780,16130,16130,16180,16130,3
|
|
20230629,103700,476067340,16100,16120,16120,16090,467
|
|
20230629,103600,468548300,16120,16120,16120,16120,0
|
|
20230629,103500,468548300,16120,16120,16140,16100,306
|
|
20230629,103400,463613540,16140,16150,16150,16140,83
|
|
20230629,103300,462273120,16160,16160,16160,16160,204
|
|
20230629,103200,458976480,16180,16180,16180,16180,0
|
|
20230629,103100,458976480,16180,16220,16220,16180,329
|
|
20230629,103000,453650700,16240,16240,16240,16240,34
|
|
20230629,102900,453098540,16240,16240,16240,16240,0
|
|
20230629,102800,453098540,16240,16240,16240,16240,0
|
|
20230629,102700,453098540,16240,16240,16240,16240,0
|
|
20230629,102600,453098540,16240,16240,16310,16240,4
|
|
20230629,102500,453033510,16230,16220,16230,16220,5
|
|
20230629,102400,452952380,16210,16350,16350,16210,922
|
|
20230629,102300,437986810,16280,16330,16330,16270,1325
|
|
20230629,102200,416395890,16330,16330,16330,16330,1
|
|
20230629,102100,416379560,16330,16330,16330,16330,1
|
|
20230629,102000,416363230,16330,16330,16330,16330,183
|
|
20230629,101900,413374840,16330,16330,16330,16330,105
|
|
20230629,101800,411660190,16330,16330,16330,16310,413
|
|
20230629,101700,404921710,16340,16340,16340,16340,0
|
|
20230629,101600,404921710,16340,16340,16340,16340,0
|
|
20230629,101500,404921710,16340,16390,16390,16340,638
|
|
20230629,101400,394486220,16400,16420,16420,16400,305
|
|
20230629,101300,389480260,16500,16370,16500,16370,1528
|
|
20230629,101200,364420920,16360,16340,16360,16340,384
|
|
20230629,101100,358144220,16340,16300,16340,16300,1383
|
|
20230629,101000,335577940,16280,16270,16280,16270,6
|
|
20230629,100900,335480310,16250,16250,16250,16250,0
|
|
20230629,100800,335480310,16250,16280,16290,16250,552
|
|
20230629,100700,326497500,16290,16290,16290,16290,0
|
|
20230629,100600,326497500,16290,16290,16290,16290,0
|
|
20230629,100500,326497500,16290,16290,16290,16290,0
|
|
20230629,100400,326497500,16290,16280,16290,16280,750
|
|
20230629,100300,314280010,16290,16250,16290,16250,2
|
|
20230629,100200,314247470,16290,16290,16290,16250,11
|
|
20230629,100100,314068320,16250,16230,16250,16230,3
|
|
20230629,100000,314019610,16230,16200,16230,16200,19
|
|
20230629,095900,313711780,16200,16200,16200,16200,0
|
|
20230629,095800,313711780,16200,16220,16290,16200,155
|
|
20230629,095700,311198150,16300,16220,16300,16220,36
|
|
20230629,095600,310612830,16300,16220,16300,16220,30
|
|
20230629,095500,310123920,16120,16050,16140,16050,2259
|
|
20230629,095400,273668360,16040,16020,16050,16020,3188
|
|
20230629,095300,222522510,16040,16020,16040,16020,637
|
|
20230629,095200,212307280,16020,16020,16020,16020,0
|
|
20230629,095100,212307280,16020,16020,16020,16020,0
|
|
20230629,095000,212307280,16020,16020,16020,16020,1
|
|
20230629,094900,212291260,16000,16000,16000,16000,0
|
|
20230629,094800,212291260,16000,16000,16000,16000,53
|
|
20230629,094700,211443260,16000,16000,16000,16000,96
|
|
20230629,094600,209907260,16000,16000,16000,16000,0
|
|
20230629,094500,209907260,16000,16000,16000,16000,1
|
|
20230629,094400,209891260,16000,16000,16000,16000,0
|
|
20230629,094300,209891260,16000,16000,16000,16000,15
|
|
20230629,094200,209651260,16000,16030,16030,16000,400
|
|
20230629,094100,203239870,15970,15970,15970,15970,0
|
|
20230629,094000,203239870,15970,15990,15990,15970,5
|
|
20230629,093900,203159960,15990,15990,16020,15990,317
|
|
20230629,093800,198083180,16000,15990,16000,15990,50
|
|
20230629,093700,197283190,15980,15980,16000,15980,11
|
|
20230629,093600,197107230,16000,16000,16000,16000,0
|
|
20230629,093500,197107230,16000,15990,16000,15990,315
|
|
20230629,093400,192067240,15970,15940,15970,15940,234
|
|
20230629,093300,188333050,15920,15930,15930,15920,12
|
|
20230629,093200,188141930,15920,15950,15960,15920,61
|
|
20230629,093100,187168640,15930,15950,15950,15930,110
|
|
20230629,093000,185415980,15970,15950,15970,15950,65
|
|
20230629,092900,184378620,15950,15990,15990,15950,692
|
|
20230629,092800,173325450,15990,15990,15990,15990,17
|
|
20230629,092700,173053620,15990,15980,15990,15980,408
|
|
20230629,092600,166533710,15990,16000,16000,15990,211
|
|
20230629,092500,163159780,16000,16000,16000,16000,0
|
|
20230629,092400,163159780,16000,16020,16020,16000,361
|
|
20230629,092300,157378170,16040,16000,16050,16000,3881
|
|
20230629,092200,95113390,16000,16000,16000,16000,1
|
|
20230629,092100,95097390,16000,16000,16000,16000,10
|
|
20230629,092000,94937390,16000,16000,16000,16000,382
|
|
20230629,091900,88825390,16000,16010,16010,16000,456
|
|
20230629,091800,81528030,16010,16010,16010,16010,100
|
|
20230629,091700,79927030,16010,16020,16020,16010,96
|
|
20230629,091600,78389970,16020,16020,16020,16020,7
|
|
20230629,091500,78277830,16030,16000,16040,16000,70
|
|
20230629,091400,77156200,15960,16000,16000,15960,272
|
|
20230629,091300,72814500,15960,15960,15960,15960,0
|
|
20230629,091200,72814500,15960,15970,15970,15960,163
|
|
20230629,091100,70212590,16000,15970,16000,15950,1643
|
|
20230629,091000,43973510,15970,16020,16020,15970,340
|
|
20230629,090900,38537610,16020,16060,16060,16020,427
|
|
20230629,090800,31689860,16060,16060,16060,16060,171
|
|
20230629,090700,28943600,16120,16150,16150,16120,532
|
|
20230629,090600,20358730,16150,16150,16150,16150,40
|
|
20230629,090500,19712730,16150,16150,16150,16150,0
|
|
20230629,090400,19712730,16150,16150,16150,16140,177
|
|
20230629,090300,16855350,16150,16200,16200,16150,200
|
|
20230629,090200,13620350,16340,16340,16340,16340,0
|
|
20230629,090100,13620350,16340,16350,16350,16340,703
|
|
20230629,090000,2133320,16040,16040,16040,16040,133
|