621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191800,889942610,16330,16330,16330,16330,723
|
|
20230626,191700,889942610,16330,16330,16330,16330,0
|
|
20230626,191600,889942610,16330,16330,16330,16330,0
|
|
20230626,191500,889942610,16330,16330,16330,16330,0
|
|
20230626,191400,889942610,16330,16330,16330,16330,0
|
|
20230626,191300,889942610,16330,16330,16330,16330,0
|
|
20230626,191200,889942610,16330,16330,16330,16330,0
|
|
20230626,191100,889942610,16330,16330,16330,16330,0
|
|
20230626,191000,889942610,16330,16330,16330,16330,0
|
|
20230626,190900,889942610,16330,16330,16330,16330,0
|
|
20230626,190800,889942610,16330,16330,16330,16330,0
|
|
20230626,190700,889942610,16330,16330,16330,16330,0
|
|
20230626,190600,889942610,16330,16330,16330,16330,0
|
|
20230626,190500,889942610,16330,16330,16330,16330,0
|
|
20230626,190400,889942610,16330,16330,16330,16330,0
|
|
20230626,190300,889942610,16330,16330,16330,16330,0
|
|
20230626,190200,889942610,16330,16330,16330,16330,0
|
|
20230626,190100,889942610,16330,16330,16330,16330,0
|
|
20230626,190000,889942610,16330,16330,16330,16330,0
|
|
20230626,185900,889942610,16330,16330,16330,16330,0
|
|
20230626,185800,889942610,16330,16330,16330,16330,0
|
|
20230626,185700,889942610,16330,16330,16330,16330,0
|
|
20230626,185600,889942610,16330,16330,16330,16330,0
|
|
20230626,185500,889942610,16330,16330,16330,16330,0
|
|
20230626,185400,889942610,16330,16330,16330,16330,0
|
|
20230626,185300,889942610,16330,16330,16330,16330,0
|
|
20230626,185200,889942610,16330,16330,16330,16330,0
|
|
20230626,185100,889942610,16330,16330,16330,16330,0
|
|
20230626,185000,889942610,16330,16330,16330,16330,0
|
|
20230626,184900,889942610,16330,16330,16330,16330,0
|
|
20230626,184800,889942610,16330,16330,16330,16330,723
|
|
20230626,184700,889942610,16330,16330,16330,16330,0
|
|
20230626,184600,889942610,16330,16330,16330,16330,0
|
|
20230626,184500,889942610,16330,16330,16330,16330,0
|
|
20230626,184400,889942610,16330,16330,16330,16330,0
|
|
20230626,184300,889942610,16330,16330,16330,16330,0
|
|
20230626,184200,889942610,16330,16330,16330,16330,0
|
|
20230626,184100,889942610,16330,16330,16330,16330,0
|
|
20230626,184000,889942610,16330,16330,16330,16330,0
|
|
20230626,183900,889942610,16330,16330,16330,16330,0
|
|
20230626,183800,889942610,16330,16330,16330,16330,0
|
|
20230626,183700,889942610,16330,16330,16330,16330,0
|
|
20230626,183600,889942610,16330,16330,16330,16330,0
|
|
20230626,183500,889942610,16330,16330,16330,16330,0
|
|
20230626,183400,889942610,16330,16330,16330,16330,0
|
|
20230626,183300,889942610,16330,16330,16330,16330,0
|
|
20230626,183200,889942610,16330,16330,16330,16330,0
|
|
20230626,183100,889942610,16330,16330,16330,16330,0
|
|
20230626,183000,889942610,16330,16330,16330,16330,0
|
|
20230626,182900,889942610,16330,16330,16330,16330,0
|
|
20230626,182800,889942610,16330,16330,16330,16330,0
|
|
20230626,182700,889942610,16330,16330,16330,16330,0
|
|
20230626,182600,889942610,16330,16330,16330,16330,0
|
|
20230626,182500,889942610,16330,16330,16330,16330,0
|
|
20230626,182400,889942610,16330,16330,16330,16330,0
|
|
20230626,182300,889942610,16330,16330,16330,16330,0
|
|
20230626,182200,889942610,16330,16330,16330,16330,0
|
|
20230626,182100,889942610,16330,16330,16330,16330,0
|
|
20230626,182000,889942610,16330,16330,16330,16330,0
|
|
20230626,181900,889942610,16330,16330,16330,16330,0
|
|
20230626,181800,889942610,16330,16330,16330,16330,723
|
|
20230626,181700,889942610,16330,16330,16330,16330,0
|
|
20230626,181600,889942610,16330,16330,16330,16330,0
|
|
20230626,181500,889942610,16330,16330,16330,16330,0
|
|
20230626,181400,889942610,16330,16330,16330,16330,0
|
|
20230626,181300,889942610,16330,16330,16330,16330,0
|
|
20230626,181200,889942610,16330,16330,16330,16330,0
|
|
20230626,181100,889942610,16330,16330,16330,16330,0
|
|
20230626,181000,889942610,16330,16330,16330,16330,0
|
|
20230626,180900,889942610,16330,16330,16330,16330,0
|
|
20230626,180800,889942610,16330,16330,16330,16330,0
|
|
20230626,180700,889942610,16330,16330,16330,16330,0
|
|
20230626,180600,889942610,16330,16330,16330,16330,0
|
|
20230626,180500,889942610,16330,16330,16330,16330,0
|
|
20230626,180400,889942610,16330,16330,16330,16330,0
|
|
20230626,180300,889942610,16330,16330,16330,16330,0
|
|
20230626,180200,889942610,16330,16330,16330,16330,0
|
|
20230626,180100,889942610,16330,16330,16330,16330,0
|
|
20230626,180000,889942610,16330,16330,16330,16330,0
|
|
20230626,175900,889942610,16330,16330,16330,16330,0
|
|
20230626,175800,889942610,16330,16330,16330,16330,0
|
|
20230626,175700,889942610,16330,16330,16330,16330,0
|
|
20230626,175600,889942610,16330,16330,16330,16330,0
|
|
20230626,175500,889942610,16330,16330,16330,16330,0
|
|
20230626,175400,889942610,16330,16330,16330,16330,0
|
|
20230626,175300,889942610,16330,16330,16330,16330,0
|
|
20230626,175200,889942610,16330,16330,16330,16330,0
|
|
20230626,175100,889942610,16330,16330,16330,16330,0
|
|
20230626,175000,889942610,16330,16330,16330,16330,0
|
|
20230626,174900,889942610,16330,16330,16330,16330,0
|
|
20230626,174800,889942610,16330,16330,16330,16330,723
|
|
20230626,174700,889942610,16330,16330,16330,16330,0
|
|
20230626,174600,889942610,16330,16330,16330,16330,0
|
|
20230626,174500,889942610,16330,16330,16330,16330,0
|
|
20230626,174400,889942610,16330,16330,16330,16330,0
|
|
20230626,174300,889942610,16330,16330,16330,16330,0
|
|
20230626,174200,889942610,16330,16330,16330,16330,0
|
|
20230626,174100,889942610,16330,16330,16330,16330,0
|
|
20230626,174000,889942610,16330,16330,16330,16330,0
|
|
20230626,173900,889942610,16330,16330,16330,16330,0
|
|
20230626,173800,889942610,16330,16330,16330,16330,0
|
|
20230626,173700,889942610,16330,16330,16330,16330,0
|
|
20230626,173600,889942610,16330,16330,16330,16330,0
|
|
20230626,173500,889942610,16330,16330,16330,16330,0
|
|
20230626,173400,889942610,16330,16330,16330,16330,0
|
|
20230626,173300,889942610,16330,16330,16330,16330,0
|
|
20230626,173200,889942610,16330,16330,16330,16330,0
|
|
20230626,173100,889942610,16330,16330,16330,16330,0
|
|
20230626,173000,889942610,16330,16330,16330,16330,0
|
|
20230626,172900,889942610,16330,16330,16330,16330,0
|
|
20230626,172800,889942610,16330,16330,16330,16330,0
|
|
20230626,172700,889942610,16330,16330,16330,16330,0
|
|
20230626,172600,889942610,16330,16330,16330,16330,0
|
|
20230626,172500,889942610,16330,16330,16330,16330,0
|
|
20230626,172400,889942610,16330,16330,16330,16330,0
|
|
20230626,172300,889942610,16330,16330,16330,16330,0
|
|
20230626,172200,889942610,16330,16330,16330,16330,0
|
|
20230626,172100,889942610,16330,16330,16330,16330,0
|
|
20230626,172000,889942610,16330,16330,16330,16330,0
|
|
20230626,171900,889942610,16330,16330,16330,16330,0
|
|
20230626,171800,889942610,16330,16330,16330,16330,723
|
|
20230626,171700,889942610,16330,16330,16330,16330,0
|
|
20230626,171600,889942610,16330,16330,16330,16330,0
|
|
20230626,171500,889942610,16330,16330,16330,16330,0
|
|
20230626,171400,889942610,16330,16330,16330,16330,0
|
|
20230626,171300,889942610,16330,16330,16330,16330,0
|
|
20230626,171200,889942610,16330,16330,16330,16330,0
|
|
20230626,171100,889942610,16330,16330,16330,16330,0
|
|
20230626,171000,889942610,16330,16330,16330,16330,0
|
|
20230626,170900,889942610,16330,16330,16330,16330,0
|
|
20230626,170800,889942610,16330,16330,16330,16330,0
|
|
20230626,170700,889942610,16330,16330,16330,16330,0
|
|
20230626,170600,889942610,16330,16330,16330,16330,0
|
|
20230626,170500,889942610,16330,16330,16330,16330,0
|
|
20230626,170400,889942610,16330,16330,16330,16330,0
|
|
20230626,170300,889942610,16330,16330,16330,16330,0
|
|
20230626,170200,889942610,16330,16330,16330,16330,0
|
|
20230626,170100,889942610,16330,16330,16330,16330,0
|
|
20230626,170000,889942610,16330,16330,16330,16330,0
|
|
20230626,165900,889942610,16330,16330,16330,16330,0
|
|
20230626,165800,889942610,16330,16330,16330,16330,0
|
|
20230626,165700,889942610,16330,16330,16330,16330,0
|
|
20230626,165600,889942610,16330,16330,16330,16330,0
|
|
20230626,165500,889942610,16330,16330,16330,16330,0
|
|
20230626,165400,889942610,16330,16330,16330,16330,0
|
|
20230626,165300,889942610,16330,16330,16330,16330,0
|
|
20230626,165200,889942610,16330,16330,16330,16330,0
|
|
20230626,165100,889942610,16330,16330,16330,16330,0
|
|
20230626,165000,889942610,16330,16330,16330,16330,0
|
|
20230626,164900,889942610,16330,16330,16330,16330,0
|
|
20230626,164800,889942610,16330,16330,16330,16330,723
|
|
20230626,164700,889942610,16330,16330,16330,16330,0
|
|
20230626,164600,889942610,16330,16330,16330,16330,0
|
|
20230626,164500,889942610,16330,16330,16330,16330,0
|
|
20230626,164400,889942610,16330,16330,16330,16330,0
|
|
20230626,164300,889942610,16330,16330,16330,16330,0
|
|
20230626,164200,889942610,16330,16330,16330,16330,0
|
|
20230626,164100,889942610,16330,16330,16330,16330,0
|
|
20230626,164000,889942610,16330,16330,16330,16330,0
|
|
20230626,163900,889942610,16330,16330,16330,16330,0
|
|
20230626,163800,889942610,16330,16330,16330,16330,0
|
|
20230626,163700,889942610,16330,16330,16330,16330,0
|
|
20230626,163600,889942610,16330,16330,16330,16330,0
|
|
20230626,163500,889942610,16330,16330,16330,16330,0
|
|
20230626,163400,889942610,16330,16330,16330,16330,0
|
|
20230626,163300,889942610,16330,16330,16330,16330,0
|
|
20230626,163200,889942610,16330,16330,16330,16330,0
|
|
20230626,163100,889942610,16330,16330,16330,16330,0
|
|
20230626,163000,889942610,16330,16330,16330,16330,0
|
|
20230626,162900,889942610,16330,16330,16330,16330,0
|
|
20230626,162800,889942610,16330,16330,16330,16330,0
|
|
20230626,162700,889942610,16330,16330,16330,16330,0
|
|
20230626,162600,889942610,16330,16330,16330,16330,0
|
|
20230626,162500,889942610,16330,16330,16330,16330,0
|
|
20230626,162400,889942610,16330,16330,16330,16330,0
|
|
20230626,162300,889942610,16330,16330,16330,16330,0
|
|
20230626,162200,889942610,16330,16330,16330,16330,0
|
|
20230626,162100,889942610,16330,16330,16330,16330,0
|
|
20230626,162000,889942610,16330,16330,16330,16330,0
|
|
20230626,161900,889942610,16330,16330,16330,16330,0
|
|
20230626,161800,889942610,16330,16330,16330,16330,723
|
|
20230626,161700,889942610,16330,16330,16330,16330,0
|
|
20230626,161600,889942610,16330,16330,16330,16330,0
|
|
20230626,161500,889942610,16330,16330,16330,16330,0
|
|
20230626,161400,889942610,16330,16330,16330,16330,0
|
|
20230626,161300,889942610,16330,16330,16330,16330,0
|
|
20230626,161200,889942610,16330,16330,16330,16330,0
|
|
20230626,161100,889942610,16330,16330,16330,16330,0
|
|
20230626,161000,889942610,16330,16330,16330,16330,0
|
|
20230626,160900,889942610,16330,16330,16330,16330,0
|
|
20230626,160800,889942610,16330,16330,16330,16330,0
|
|
20230626,160700,889942610,16330,16330,16330,16330,0
|
|
20230626,160600,889942610,16330,16330,16330,16330,0
|
|
20230626,160500,889942610,16330,16330,16330,16330,0
|
|
20230626,160400,889942610,16330,16330,16330,16330,0
|
|
20230626,160300,889942610,16330,16330,16330,16330,0
|
|
20230626,160200,889942610,16330,16330,16330,16330,0
|
|
20230626,160100,889942610,16330,16330,16330,16330,0
|
|
20230626,160000,889942610,16330,16330,16330,16330,0
|
|
20230626,155900,889942610,16330,16330,16330,16330,0
|
|
20230626,155800,889942610,16330,16330,16330,16330,0
|
|
20230626,155700,889942610,16330,16330,16330,16330,0
|
|
20230626,155600,889942610,16330,16330,16330,16330,0
|
|
20230626,155500,889942610,16330,16330,16330,16330,0
|
|
20230626,155400,889942610,16330,16330,16330,16330,0
|
|
20230626,155300,889942610,16330,16330,16330,16330,0
|
|
20230626,155200,889942610,16330,16330,16330,16330,0
|
|
20230626,155100,889942610,16330,16330,16330,16330,0
|
|
20230626,155000,889942610,16330,16330,16330,16330,0
|
|
20230626,154900,889942610,16330,16330,16330,16330,0
|
|
20230626,154800,889942610,16330,16330,16330,16330,723
|
|
20230626,154700,889942610,16330,16330,16330,16330,0
|
|
20230626,154600,889942610,16330,16330,16330,16330,0
|
|
20230626,154500,889942610,16330,16330,16330,16330,0
|
|
20230626,154400,889942610,16330,16330,16330,16330,0
|
|
20230626,154300,889942610,16330,16330,16330,16330,0
|
|
20230626,154200,889942610,16330,16330,16330,16330,0
|
|
20230626,154100,889942610,16330,16330,16330,16330,0
|
|
20230626,154000,889942610,16330,16330,16330,16330,0
|
|
20230626,153900,889942610,16330,16330,16330,16330,0
|
|
20230626,153800,889942610,16330,16330,16330,16330,0
|
|
20230626,153700,889942610,16330,16330,16330,16330,0
|
|
20230626,153600,889942610,16330,16330,16330,16330,0
|
|
20230626,153500,889942610,16330,16330,16330,16330,0
|
|
20230626,153400,889942610,16330,16330,16330,16330,0
|
|
20230626,153300,889942610,16330,16330,16330,16330,0
|
|
20230626,153200,889942610,16330,16330,16330,16330,0
|
|
20230626,153100,889942610,16330,16330,16330,16330,0
|
|
20230626,153000,889942610,16330,16330,16330,16330,723
|
|
20230626,152900,878136020,16330,16330,16330,16330,0
|
|
20230626,152800,878136020,16330,16330,16330,16330,0
|
|
20230626,152700,878136020,16330,16330,16330,16330,0
|
|
20230626,152600,878136020,16330,16330,16330,16330,0
|
|
20230626,152500,878136020,16330,16330,16330,16330,0
|
|
20230626,152400,878136020,16330,16330,16330,16330,0
|
|
20230626,152300,878136020,16330,16330,16330,16330,0
|
|
20230626,152200,878136020,16330,16330,16330,16330,0
|
|
20230626,152100,878136020,16330,16330,16330,16330,0
|
|
20230626,152000,878136020,16330,16330,16330,16330,0
|
|
20230626,151900,878136020,16330,16320,16330,16300,167
|
|
20230626,151800,875410670,16300,16310,16320,16300,136
|
|
20230626,151700,873193460,16320,16320,16320,16320,21
|
|
20230626,151600,872850740,16310,16300,16320,16300,68
|
|
20230626,151500,871742130,16320,16320,16320,16320,3
|
|
20230626,151400,871693170,16310,16310,16310,16310,33
|
|
20230626,151300,871154940,16310,16310,16310,16310,2
|
|
20230626,151200,871122320,16310,16310,16310,16310,301
|
|
20230626,151100,866213010,16320,16310,16320,16310,106
|
|
20230626,151000,864484090,16320,16320,16320,16320,2
|
|
20230626,150900,864451450,16310,16310,16310,16310,1
|
|
20230626,150800,864435140,16310,16310,16310,16310,1
|
|
20230626,150700,864418830,16330,16320,16330,16320,461
|
|
20230626,150600,856894710,16320,16310,16320,16310,80
|
|
20230626,150500,855589760,16310,16310,16310,16310,101
|
|
20230626,150400,853942450,16310,16320,16330,16310,143
|
|
20230626,150300,851609010,16330,16330,16330,16320,2027
|
|
20230626,150200,818511940,16330,16330,16330,16330,965
|
|
20230626,150100,802753490,16330,16340,16350,16330,269
|
|
20230626,150000,798359420,16340,16340,16340,16340,55
|
|
20230626,145900,797460720,16330,16330,16330,16330,2
|
|
20230626,145800,797428060,16340,16340,16340,16340,15
|
|
20230626,145700,797182960,16340,16330,16340,16330,4
|
|
20230626,145600,797117630,16330,16330,16340,16330,114
|
|
20230626,145500,795255880,16330,16330,16330,16330,3
|
|
20230626,145400,795206890,16330,16330,16340,16330,28
|
|
20230626,145300,794749630,16340,16340,16340,16340,0
|
|
20230626,145200,794749630,16340,16340,16340,16340,0
|
|
20230626,145100,794749630,16340,16340,16340,16340,66
|
|
20230626,145000,793671190,16330,16330,16340,16330,88
|
|
20230626,144900,792233290,16330,16340,16340,16330,64
|
|
20230626,144800,791188160,16330,16320,16330,16320,111
|
|
20230626,144700,789375650,16330,16330,16330,16330,2
|
|
20230626,144600,789342990,16340,16340,16340,16340,0
|
|
20230626,144500,789342990,16340,16330,16340,16330,10
|
|
20230626,144400,789179610,16320,16320,16320,16320,2
|
|
20230626,144300,789146970,16310,16310,16310,16310,2
|
|
20230626,144200,789114350,16340,16340,16340,16340,200
|
|
20230626,144100,785846350,16340,16340,16340,16340,200
|
|
20230626,144000,782578350,16340,16340,16340,16340,0
|
|
20230626,143900,782578350,16340,16340,16340,16340,5
|
|
20230626,143800,782496650,16350,16310,16350,16310,60
|
|
20230626,143700,781516350,16330,16320,16330,16320,109
|
|
20230626,143600,779736470,16320,16320,16320,16320,129
|
|
20230626,143500,777631190,16320,16310,16320,16310,35
|
|
20230626,143400,777060110,16310,16300,16310,16300,302
|
|
20230626,143300,772134510,16300,16300,16300,16300,1
|
|
20230626,143200,772118210,16300,16310,16310,16300,50
|
|
20230626,143100,771303150,16310,16320,16320,16310,494
|
|
20230626,143000,763243760,16310,16310,16320,16310,58
|
|
20230626,142900,762297310,16310,16320,16320,16310,12
|
|
20230626,142800,762101500,16320,16310,16320,16310,6
|
|
20230626,142700,762003600,16310,16300,16310,16300,102
|
|
20230626,142600,760339990,16310,16310,16310,16310,36
|
|
20230626,142500,759752830,16320,16320,16320,16300,7
|
|
20230626,142400,759638650,16300,16300,16320,16300,14
|
|
20230626,142300,759410430,16300,16300,16300,16300,3
|
|
20230626,142200,759361530,16300,16300,16300,16300,1
|
|
20230626,142100,759345230,16300,16300,16300,16300,1
|
|
20230626,142000,759328930,16320,16320,16320,16320,0
|
|
20230626,141900,759328930,16320,16320,16320,16320,1
|
|
20230626,141800,759312610,16320,16320,16320,16320,7
|
|
20230626,141700,759198370,16320,16310,16320,16310,5
|
|
20230626,141600,759116780,16300,16300,16300,16300,1
|
|
20230626,141500,759100480,16310,16310,16310,16300,149
|
|
20230626,141400,756670300,16310,16310,16310,16310,2
|
|
20230626,141300,756637680,16310,16310,16310,16310,4
|
|
20230626,141200,756572440,16320,16320,16320,16320,0
|
|
20230626,141100,756572440,16320,16310,16320,16310,5
|
|
20230626,141000,756490870,16310,16340,16340,16310,1257
|
|
20230626,140900,735985550,16340,16340,16340,16340,0
|
|
20230626,140800,735985550,16340,16340,16340,16340,2
|
|
20230626,140700,735952870,16340,16340,16340,16340,1
|
|
20230626,140600,735936530,16340,16340,16340,16340,3
|
|
20230626,140500,735887510,16340,16330,16340,16320,12
|
|
20230626,140400,735691550,16330,16320,16330,16320,7
|
|
20230626,140300,735577250,16320,16320,16320,16320,20
|
|
20230626,140200,735250850,16330,16330,16330,16330,0
|
|
20230626,140100,735250850,16330,16310,16330,16310,4
|
|
20230626,140000,735185580,16310,16320,16320,16310,3
|
|
20230626,135900,735136640,16310,16320,16320,16310,105
|
|
20230626,135800,733423430,16320,16320,16320,16320,1
|
|
20230626,135700,733407110,16320,16320,16320,16320,87
|
|
20230626,135600,731987270,16340,16340,16340,16340,0
|
|
20230626,135500,731987270,16340,16340,16340,16320,68
|
|
20230626,135400,730876780,16320,16320,16320,16320,95
|
|
20230626,135300,729326380,16330,16330,16330,16330,290
|
|
20230626,135200,724590680,16330,16330,16330,16330,41
|
|
20230626,135100,723921150,16330,16340,16340,16330,4
|
|
20230626,135000,723855810,16370,16330,16370,16330,5
|
|
20230626,134900,723774070,16330,16330,16330,16330,2
|
|
20230626,134800,723741410,16330,16330,16330,16330,1
|
|
20230626,134700,723725080,16330,16340,16340,16330,537
|
|
20230626,134600,714952350,16340,16340,16340,16340,2
|
|
20230626,134500,714919670,16340,16340,16340,16340,2
|
|
20230626,134400,714886990,16340,16340,16350,16340,191
|
|
20230626,134300,711765980,16340,16340,16340,16340,4
|
|
20230626,134200,711700620,16340,16340,16340,16340,0
|
|
20230626,134100,711700620,16340,16340,16340,16340,1
|
|
20230626,134000,711684280,16340,16340,16340,16340,79
|
|
20230626,133900,710393420,16340,16340,16340,16340,12
|
|
20230626,133800,710197340,16340,16340,16340,16340,4
|
|
20230626,133700,710131980,16340,16350,16350,16340,11
|
|
20230626,133600,709952150,16340,16340,16340,16340,3
|
|
20230626,133500,709903130,16350,16350,16350,16350,0
|
|
20230626,133400,709903130,16350,16350,16350,16350,19
|
|
20230626,133300,709592480,16350,16330,16350,16330,58
|
|
20230626,133200,708644230,16330,16330,16330,16330,2
|
|
20230626,133100,708611570,16330,16340,16340,16330,404
|
|
20230626,133000,702013730,16340,16340,16340,16340,1
|
|
20230626,132900,701997390,16350,16350,16350,16350,0
|
|
20230626,132800,701997390,16350,16330,16350,16330,15
|
|
20230626,132700,701752220,16330,16330,16330,16330,12
|
|
20230626,132600,701556260,16330,16340,16340,16330,21
|
|
20230626,132500,701213210,16340,16340,16340,16330,32
|
|
20230626,132400,700690420,16340,16360,16360,16330,118
|
|
20230626,132300,698763380,16380,16330,16390,16330,225
|
|
20230626,132200,695079720,16330,16320,16330,16320,2
|
|
20230626,132100,695047070,16320,16320,16320,16320,38
|
|
20230626,132000,694426910,16320,16310,16320,16310,60
|
|
20230626,131900,693447720,16310,16310,16310,16310,34
|
|
20230626,131800,692893180,16320,16320,16320,16320,0
|
|
20230626,131700,692893180,16320,16320,16320,16320,2
|
|
20230626,131600,692860540,16320,16320,16320,16310,7
|
|
20230626,131500,692746320,16320,16320,16320,16310,17
|
|
20230626,131400,692468910,16320,16320,16320,16320,16
|
|
20230626,131300,692207790,16320,16310,16320,16310,57
|
|
20230626,131200,691277570,16310,16290,16310,16290,637
|
|
20230626,131100,680893370,16280,16280,16280,16280,1
|
|
20230626,131000,680877090,16280,16280,16280,16280,0
|
|
20230626,130900,680877090,16280,16280,16280,16280,0
|
|
20230626,130800,680877090,16280,16280,16280,16280,36
|
|
20230626,130700,680291010,16280,16280,16280,16280,1
|
|
20230626,130600,680274730,16280,16280,16280,16280,0
|
|
20230626,130500,680274730,16280,16280,16280,16280,0
|
|
20230626,130400,680274730,16280,16280,16280,16280,5
|
|
20230626,130300,680193330,16280,16280,16280,16280,0
|
|
20230626,130200,680193330,16280,16280,16280,16280,0
|
|
20230626,130100,680193330,16280,16280,16280,16280,0
|
|
20230626,130000,680193330,16280,16280,16280,16280,7
|
|
20230626,125900,680079370,16280,16280,16280,16280,1
|
|
20230626,125800,680063090,16280,16280,16280,16280,0
|
|
20230626,125700,680063090,16280,16280,16280,16280,310
|
|
20230626,125600,675016290,16280,16260,16280,16260,67
|
|
20230626,125500,673926050,16260,16260,16260,16260,0
|
|
20230626,125400,673926050,16260,16260,16260,16260,0
|
|
20230626,125300,673926050,16260,16260,16260,16260,83
|
|
20230626,125200,672576470,16250,16250,16250,16250,11
|
|
20230626,125100,672397720,16250,16250,16250,16250,3
|
|
20230626,125000,672348970,16260,16260,16260,16260,81
|
|
20230626,124900,671031910,16260,16260,16260,16260,15
|
|
20230626,124800,670788010,16270,16270,16270,16270,0
|
|
20230626,124700,670788010,16270,16270,16270,16270,0
|
|
20230626,124600,670788010,16270,16270,16270,16270,26
|
|
20230626,124500,670364990,16260,16260,16260,16260,2
|
|
20230626,124400,670332470,16260,16260,16260,16260,0
|
|
20230626,124300,670332470,16260,16260,16260,16260,1
|
|
20230626,124200,670316210,16250,16250,16250,16250,0
|
|
20230626,124100,670316210,16250,16250,16250,16250,100
|
|
20230626,124000,668691210,16260,16270,16270,16260,1719
|
|
20230626,123900,640726080,16270,16270,16270,16270,140
|
|
20230626,123800,638448280,16270,16270,16270,16270,10
|
|
20230626,123700,638285580,16270,16270,16270,16270,0
|
|
20230626,123600,638285580,16270,16270,16270,16270,10
|
|
20230626,123500,638122880,16280,16280,16280,16280,30
|
|
20230626,123400,637634480,16270,16270,16270,16270,93
|
|
20230626,123300,636121370,16260,16260,16260,16260,0
|
|
20230626,123200,636121370,16260,16260,16260,16260,100
|
|
20230626,123100,634495370,16270,16270,16270,16270,25
|
|
20230626,123000,634088620,16270,16270,16270,16270,4
|
|
20230626,122900,634023540,16270,16270,16270,16270,2
|
|
20230626,122800,633991000,16270,16270,16270,16270,1
|
|
20230626,122700,633974730,16270,16270,16270,16270,5
|
|
20230626,122600,633893380,16270,16270,16270,16270,0
|
|
20230626,122500,633893380,16270,16250,16270,16250,44
|
|
20230626,122400,633178350,16280,16280,16280,16280,34
|
|
20230626,122300,632624830,16280,16280,16280,16280,5
|
|
20230626,122200,632543430,16250,16250,16250,16250,0
|
|
20230626,122100,632543430,16250,16250,16250,16250,0
|
|
20230626,122000,632543430,16250,16280,16280,16250,80
|
|
20230626,121900,631242890,16280,16280,16280,16280,20
|
|
20230626,121800,630917290,16280,16280,16280,16280,0
|
|
20230626,121700,630917290,16280,16280,16280,16280,0
|
|
20230626,121600,630917290,16280,16280,16280,16280,0
|
|
20230626,121500,630917290,16280,16280,16280,16280,0
|
|
20230626,121400,630917290,16280,16280,16280,16280,1
|
|
20230626,121300,630901010,16250,16260,16260,16250,35
|
|
20230626,121200,630332170,16280,16280,16280,16280,0
|
|
20230626,121100,630332170,16280,16280,16280,16280,1
|
|
20230626,121000,630315890,16260,16260,16260,16260,0
|
|
20230626,120900,630315890,16260,16270,16270,16260,59
|
|
20230626,120800,629356450,16280,16280,16280,16280,0
|
|
20230626,120700,629356450,16280,16280,16280,16280,0
|
|
20230626,120600,629356450,16280,16290,16290,16280,163
|
|
20230626,120500,626702220,16290,16290,16290,16290,574
|
|
20230626,120400,617351760,16280,16260,16280,16260,147
|
|
20230626,120300,614958620,16250,16250,16250,16250,0
|
|
20230626,120200,614958620,16250,16250,16250,16250,0
|
|
20230626,120100,614958620,16250,16250,16250,16250,0
|
|
20230626,120000,614958620,16250,16250,16250,16250,8
|
|
20230626,115900,614828620,16250,16250,16250,16250,5
|
|
20230626,115800,614747370,16250,16250,16250,16250,0
|
|
20230626,115700,614747370,16250,16250,16250,16250,0
|
|
20230626,115600,614747370,16250,16250,16250,16250,8
|
|
20230626,115500,614617370,16240,16240,16240,16240,0
|
|
20230626,115400,614617370,16240,16250,16250,16240,200
|
|
20230626,115300,611369300,16250,16250,16250,16250,0
|
|
20230626,115200,611369300,16250,16250,16250,16250,6
|
|
20230626,115100,611271800,16280,16280,16280,16280,0
|
|
20230626,115000,611271800,16280,16280,16280,16280,0
|
|
20230626,114900,611271800,16280,16280,16280,16280,0
|
|
20230626,114800,611271800,16280,16280,16280,16280,1
|
|
20230626,114700,611255520,16260,16260,16260,16260,0
|
|
20230626,114600,611255520,16260,16260,16260,16260,10
|
|
20230626,114500,611092920,16260,16260,16260,16260,0
|
|
20230626,114400,611092920,16260,16260,16260,16260,0
|
|
20230626,114300,611092920,16260,16260,16260,16260,7
|
|
20230626,114200,610979100,16260,16280,16290,16260,249
|
|
20230626,114100,606927150,16280,16280,16280,16280,0
|
|
20230626,114000,606927150,16280,16290,16290,16280,10
|
|
20230626,113900,606764260,16290,16290,16290,16290,0
|
|
20230626,113800,606764260,16290,16290,16290,16290,62
|
|
20230626,113700,605754280,16290,16290,16290,16290,2
|
|
20230626,113600,605721700,16290,16290,16290,16290,11
|
|
20230626,113500,605542510,16230,16230,16230,16230,0
|
|
20230626,113400,605542510,16230,16240,16240,16230,69
|
|
20230626,113300,604421970,16290,16290,16290,16290,1
|
|
20230626,113200,604405680,16290,16290,16290,16290,0
|
|
20230626,113100,604405680,16290,16280,16290,16280,57
|
|
20230626,113000,603477220,16280,16280,16280,16280,0
|
|
20230626,112900,603477220,16280,16280,16280,16280,0
|
|
20230626,112800,603477220,16280,16280,16280,16280,193
|
|
20230626,112700,600335180,16280,16280,16280,16280,0
|
|
20230626,112600,600335180,16280,16280,16280,16280,1
|
|
20230626,112500,600318900,16220,16220,16220,16220,0
|
|
20230626,112400,600318900,16220,16220,16220,16220,151
|
|
20230626,112300,597869680,16280,16280,16280,16280,0
|
|
20230626,112200,597869680,16280,16280,16280,16280,500
|
|
20230626,112100,589729680,16220,16230,16230,16220,111
|
|
20230626,112000,587929140,16230,16230,16230,16230,10
|
|
20230626,111900,587766840,16230,16230,16230,16230,0
|
|
20230626,111800,587766840,16230,16220,16230,16220,2
|
|
20230626,111700,587734390,16220,16220,16220,16220,0
|
|
20230626,111600,587734390,16220,16220,16220,16220,6
|
|
20230626,111500,587637070,16220,16220,16220,16220,100
|
|
20230626,111400,586015070,16220,16220,16220,16220,209
|
|
20230626,111300,582625090,16230,16230,16230,16230,88
|
|
20230626,111200,581196850,16230,16240,16240,16230,110
|
|
20230626,111100,579411020,16240,16240,16240,16240,0
|
|
20230626,111000,579411020,16240,16240,16240,16240,0
|
|
20230626,110900,579411020,16240,16240,16240,16240,0
|
|
20230626,110800,579411020,16240,16240,16240,16240,0
|
|
20230626,110700,579411020,16240,16240,16240,16240,0
|
|
20230626,110600,579411020,16240,16240,16240,16240,4
|
|
20230626,110500,579346060,16240,16240,16240,16240,4
|
|
20230626,110400,579281100,16230,16230,16230,16230,0
|
|
20230626,110300,579281100,16230,16230,16230,16230,0
|
|
20230626,110200,579281100,16230,16230,16230,16230,0
|
|
20230626,110100,579281100,16230,16230,16230,16230,6
|
|
20230626,110000,579183720,16240,16240,16240,16240,0
|
|
20230626,105900,579183720,16240,16240,16240,16240,0
|
|
20230626,105800,579183720,16240,16240,16240,16240,5
|
|
20230626,105700,579102520,16230,16230,16230,16230,0
|
|
20230626,105600,579102520,16230,16230,16230,16230,105
|
|
20230626,105500,577398370,16280,16240,16280,16230,115
|
|
20230626,105400,575531300,16280,16280,16280,16280,0
|
|
20230626,105300,575531300,16280,16280,16280,16280,0
|
|
20230626,105200,575531300,16280,16280,16280,16280,1
|
|
20230626,105100,575515020,16240,16240,16240,16240,0
|
|
20230626,105000,575515020,16240,16250,16250,16240,100
|
|
20230626,104900,573891010,16280,16280,16280,16280,0
|
|
20230626,104800,573891010,16280,16280,16280,16280,2
|
|
20230626,104700,573858450,16280,16280,16280,16280,0
|
|
20230626,104600,573858450,16280,16280,16280,16280,11
|
|
20230626,104500,573679370,16230,16240,16280,16230,37
|
|
20230626,104400,573078550,16230,16230,16230,16230,0
|
|
20230626,104300,573078550,16230,16230,16230,16230,50
|
|
20230626,104200,572267050,16240,16240,16240,16240,1
|
|
20230626,104100,572250810,16240,16240,16240,16240,5
|
|
20230626,104000,572169610,16240,16240,16240,16240,100
|
|
20230626,103900,570545610,16240,16240,16240,16240,31
|
|
20230626,103800,570042170,16220,16220,16220,16220,1
|
|
20230626,103700,570025950,16180,16180,16180,16180,39
|
|
20230626,103600,569394930,16180,16180,16180,16180,0
|
|
20230626,103500,569394930,16180,16180,16180,16180,0
|
|
20230626,103400,569394930,16180,16170,16180,16170,600
|
|
20230626,103300,559687290,16150,16150,16150,16150,0
|
|
20230626,103200,559687290,16150,16150,16150,16150,219
|
|
20230626,103100,556150440,16140,16120,16140,16120,121
|
|
20230626,103000,554199300,16120,16120,16120,16120,11
|
|
20230626,102900,554021980,16140,16150,16150,16110,980
|
|
20230626,102800,538220490,16130,16130,16150,16130,120
|
|
20230626,102700,536284790,16150,16130,16150,16130,225
|
|
20230626,102600,532652540,16130,16140,16140,16130,707
|
|
20230626,102500,521247340,16140,16160,16160,16140,1136
|
|
20230626,102400,502907400,16160,16160,16170,16160,1024
|
|
20230626,102300,486359530,16170,16170,16170,16150,447
|
|
20230626,102200,479135340,16170,16170,16170,16170,20
|
|
20230626,102100,478811940,16150,16170,16180,16150,1662
|
|
20230626,102000,451950780,16170,16180,16180,16170,498
|
|
20230626,101900,443895940,16190,16210,16210,16190,263
|
|
20230626,101800,439636970,16200,16200,16200,16200,174
|
|
20230626,101700,436818170,16200,16200,16200,16200,27
|
|
20230626,101600,436380770,16220,16220,16220,16220,100
|
|
20230626,101500,434758770,16220,16220,16220,16220,0
|
|
20230626,101400,434758770,16220,16200,16220,16200,681
|
|
20230626,101300,423725070,16210,16210,16210,16210,159
|
|
20230626,101200,421147680,16220,16220,16220,16220,7
|
|
20230626,101100,421034140,16220,16220,16220,16220,103
|
|
20230626,101000,419363480,16210,16220,16220,16210,8
|
|
20230626,100900,419233770,16220,16220,16220,16220,184
|
|
20230626,100800,416249290,16230,16230,16230,16230,1
|
|
20230626,100700,416233060,16210,16210,16210,16210,0
|
|
20230626,100600,416233060,16210,16230,16230,16210,1562
|
|
20230626,100500,390887600,16240,16290,16290,16230,788
|
|
20230626,100400,378093930,16240,16240,16240,16240,31
|
|
20230626,100300,377590490,16230,16230,16230,16230,0
|
|
20230626,100200,377590490,16230,16230,16230,16230,0
|
|
20230626,100100,377590490,16230,16230,16230,16230,0
|
|
20230626,100000,377590490,16230,16210,16240,16210,341
|
|
20230626,095900,372058400,16220,16220,16220,16220,1240
|
|
20230626,095800,351945600,16220,16220,16220,16220,309
|
|
20230626,095700,346933620,16210,16210,16210,16210,285
|
|
20230626,095600,342313770,16200,16210,16210,16200,326
|
|
20230626,095500,337030850,16200,16190,16210,16190,590
|
|
20230626,095400,327470670,16190,16200,16200,16190,68
|
|
20230626,095300,326369410,16200,16200,16200,16190,437
|
|
20230626,095200,319291010,16200,16300,16300,16200,3907
|
|
20230626,095100,255922940,16300,16310,16310,16300,405
|
|
20230626,095000,249321070,16310,16310,16310,16310,154
|
|
20230626,094900,246809330,16300,16360,16360,16300,1136
|
|
20230626,094800,228258000,16360,16360,16360,16360,0
|
|
20230626,094700,228258000,16360,16390,16390,16360,7
|
|
20230626,094600,228143420,16400,16430,16430,16400,813
|
|
20230626,094500,214796570,16430,16430,16430,16430,300
|
|
20230626,094400,209867570,16430,16490,16490,16430,97
|
|
20230626,094300,208272850,16500,16500,16500,16500,3
|
|
20230626,094200,208223350,16520,16520,16520,16520,0
|
|
20230626,094100,208223350,16520,16520,16520,16500,383
|
|
20230626,094000,201903750,16500,16510,16520,16500,201
|
|
20230626,093900,198586230,16500,16510,16510,16500,42
|
|
20230626,093800,197892830,16510,16500,16510,16500,15
|
|
20230626,093700,197645280,16440,16500,16500,16440,84
|
|
20230626,093600,196259820,16500,16500,16500,16500,12
|
|
20230626,093500,196061820,16500,16500,16500,16500,11
|
|
20230626,093400,195880320,16500,16500,16500,16500,51
|
|
20230626,093300,195038820,16500,16500,16500,16500,0
|
|
20230626,093200,195038820,16500,16510,16510,16480,6
|
|
20230626,093100,194939820,16510,16390,16510,16390,2442
|
|
20230626,093000,154754970,16390,16330,16390,16330,11
|
|
20230626,092900,154575280,16330,16340,16340,16330,1528
|
|
20230626,092800,129621500,16350,16390,16390,16350,251
|
|
20230626,092700,125515900,16360,16360,16360,16360,21
|
|
20230626,092600,125172340,16390,16390,16390,16390,0
|
|
20230626,092500,125172340,16390,16390,16390,16390,52
|
|
20230626,092400,124320060,16390,16390,16400,16390,337
|
|
20230626,092300,118796570,16390,16390,16390,16390,25
|
|
20230626,092200,118386820,16340,16340,16340,16340,0
|
|
20230626,092100,118386820,16340,16340,16340,16340,1
|
|
20230626,092000,118370480,16330,16340,16340,16330,177
|
|
20230626,091900,115478750,16320,16340,16340,16320,237
|
|
20230626,091800,111608050,16310,16310,16310,16310,80
|
|
20230626,091700,110303250,16390,16380,16390,16380,51
|
|
20230626,091600,109467520,16300,16310,16310,16300,4
|
|
20230626,091500,109402310,16300,16300,16300,16300,933
|
|
20230626,091400,94194410,16300,16360,16360,16300,731
|
|
20230626,091300,82258160,16400,16400,16400,16400,1
|
|
20230626,091200,82241760,16400,16400,16400,16400,1
|
|
20230626,091100,82225360,16400,16370,16400,16350,59
|
|
20230626,091000,81260150,16420,16380,16420,16360,139
|
|
20230626,090900,78983490,16390,16390,16390,16380,52
|
|
20230626,090800,78131710,16380,16380,16380,16380,23
|
|
20230626,090700,77754970,16410,16420,16420,16410,51
|
|
20230626,090600,76917760,16430,16530,16530,16430,11
|
|
20230626,090500,76736930,16530,16440,16530,16370,20
|
|
20230626,090400,76407550,16440,16350,16440,16350,12
|
|
20230626,090300,76211260,16350,16310,16350,16310,317
|
|
20230626,090200,71030730,16310,16410,16410,16300,1827
|
|
20230626,090100,41141570,16410,16500,16500,16410,685
|
|
20230626,090000,29871460,16500,16560,16560,16490,1797
|