596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,185300,1937329100,15610,15610,15610,15610,3814
|
|
20230616,185200,1937329100,15610,15610,15610,15610,0
|
|
20230616,185100,1937329100,15610,15610,15610,15610,0
|
|
20230616,185000,1937329100,15610,15610,15610,15610,0
|
|
20230616,184900,1937329100,15610,15610,15610,15610,0
|
|
20230616,184800,1937329100,15610,15610,15610,15610,0
|
|
20230616,184700,1937329100,15610,15610,15610,15610,0
|
|
20230616,184600,1937329100,15610,15610,15610,15610,0
|
|
20230616,184500,1937329100,15610,15610,15610,15610,0
|
|
20230616,184400,1937329100,15610,15610,15610,15610,0
|
|
20230616,184300,1937329100,15610,15610,15610,15610,0
|
|
20230616,184200,1937329100,15610,15610,15610,15610,0
|
|
20230616,184100,1937329100,15610,15610,15610,15610,0
|
|
20230616,184000,1937329100,15610,15610,15610,15610,0
|
|
20230616,183900,1937329100,15610,15610,15610,15610,0
|
|
20230616,183800,1937329100,15610,15610,15610,15610,0
|
|
20230616,183700,1937329100,15610,15610,15610,15610,0
|
|
20230616,183600,1937329100,15610,15610,15610,15610,0
|
|
20230616,183500,1937329100,15610,15610,15610,15610,0
|
|
20230616,183400,1937329100,15610,15610,15610,15610,0
|
|
20230616,183300,1937329100,15610,15610,15610,15610,0
|
|
20230616,183200,1937329100,15610,15610,15610,15610,0
|
|
20230616,183100,1937329100,15610,15610,15610,15610,0
|
|
20230616,183000,1937329100,15610,15610,15610,15610,0
|
|
20230616,182900,1937329100,15610,15610,15610,15610,0
|
|
20230616,182800,1937329100,15610,15610,15610,15610,0
|
|
20230616,182700,1937329100,15610,15610,15610,15610,0
|
|
20230616,182600,1937329100,15610,15610,15610,15610,0
|
|
20230616,182500,1937329100,15610,15610,15610,15610,0
|
|
20230616,182400,1937329100,15610,15610,15610,15610,0
|
|
20230616,182300,1937329100,15610,15610,15610,15610,3814
|
|
20230616,182200,1937329100,15610,15610,15610,15610,0
|
|
20230616,182100,1937329100,15610,15610,15610,15610,0
|
|
20230616,182000,1937329100,15610,15610,15610,15610,0
|
|
20230616,181900,1937329100,15610,15610,15610,15610,0
|
|
20230616,181800,1937329100,15610,15610,15610,15610,0
|
|
20230616,181700,1937329100,15610,15610,15610,15610,0
|
|
20230616,181600,1937329100,15610,15610,15610,15610,0
|
|
20230616,181500,1937329100,15610,15610,15610,15610,0
|
|
20230616,181400,1937329100,15610,15610,15610,15610,0
|
|
20230616,181300,1937329100,15610,15610,15610,15610,0
|
|
20230616,181200,1937329100,15610,15610,15610,15610,0
|
|
20230616,181100,1937329100,15610,15610,15610,15610,0
|
|
20230616,181000,1937329100,15610,15610,15610,15610,0
|
|
20230616,180900,1937329100,15610,15610,15610,15610,0
|
|
20230616,180800,1937329100,15610,15610,15610,15610,0
|
|
20230616,180700,1937329100,15610,15610,15610,15610,0
|
|
20230616,180600,1937329100,15610,15610,15610,15610,0
|
|
20230616,180500,1937329100,15610,15610,15610,15610,0
|
|
20230616,180400,1937329100,15610,15610,15610,15610,0
|
|
20230616,180300,1937329100,15610,15610,15610,15610,0
|
|
20230616,180200,1937329100,15610,15610,15610,15610,0
|
|
20230616,180100,1937329100,15610,15610,15610,15610,0
|
|
20230616,180000,1937329100,15610,15610,15610,15610,0
|
|
20230616,175900,1937329100,15610,15610,15610,15610,0
|
|
20230616,175800,1937329100,15610,15610,15610,15610,0
|
|
20230616,175700,1937329100,15610,15610,15610,15610,0
|
|
20230616,175600,1937329100,15610,15610,15610,15610,0
|
|
20230616,175500,1937329100,15610,15610,15610,15610,0
|
|
20230616,175400,1937329100,15610,15610,15610,15610,0
|
|
20230616,175300,1937329100,15610,15610,15610,15610,3814
|
|
20230616,175200,1937329100,15610,15610,15610,15610,0
|
|
20230616,175100,1937329100,15610,15610,15610,15610,0
|
|
20230616,175000,1937329100,15610,15610,15610,15610,0
|
|
20230616,174900,1937329100,15610,15610,15610,15610,0
|
|
20230616,174800,1937329100,15610,15610,15610,15610,0
|
|
20230616,174700,1937329100,15610,15610,15610,15610,0
|
|
20230616,174600,1937329100,15610,15610,15610,15610,0
|
|
20230616,174500,1937329100,15610,15610,15610,15610,0
|
|
20230616,174400,1937329100,15610,15610,15610,15610,0
|
|
20230616,174300,1937329100,15610,15610,15610,15610,0
|
|
20230616,174200,1937329100,15610,15610,15610,15610,0
|
|
20230616,174100,1937329100,15610,15610,15610,15610,0
|
|
20230616,174000,1937329100,15610,15610,15610,15610,0
|
|
20230616,173900,1937329100,15610,15610,15610,15610,0
|
|
20230616,173800,1937329100,15610,15610,15610,15610,0
|
|
20230616,173700,1937329100,15610,15610,15610,15610,0
|
|
20230616,173600,1937329100,15610,15610,15610,15610,0
|
|
20230616,173500,1937329100,15610,15610,15610,15610,0
|
|
20230616,173400,1937329100,15610,15610,15610,15610,0
|
|
20230616,173300,1937329100,15610,15610,15610,15610,0
|
|
20230616,173200,1937329100,15610,15610,15610,15610,0
|
|
20230616,173100,1937329100,15610,15610,15610,15610,0
|
|
20230616,173000,1937329100,15610,15610,15610,15610,0
|
|
20230616,172900,1937329100,15610,15610,15610,15610,0
|
|
20230616,172800,1937329100,15610,15610,15610,15610,0
|
|
20230616,172700,1937329100,15610,15610,15610,15610,0
|
|
20230616,172600,1937329100,15610,15610,15610,15610,0
|
|
20230616,172500,1937329100,15610,15610,15610,15610,0
|
|
20230616,172400,1937329100,15610,15610,15610,15610,0
|
|
20230616,172300,1937329100,15610,15610,15610,15610,3814
|
|
20230616,172200,1937329100,15610,15610,15610,15610,0
|
|
20230616,172100,1937329100,15610,15610,15610,15610,0
|
|
20230616,172000,1937329100,15610,15610,15610,15610,0
|
|
20230616,171900,1937329100,15610,15610,15610,15610,0
|
|
20230616,171800,1937329100,15610,15610,15610,15610,0
|
|
20230616,171700,1937329100,15610,15610,15610,15610,0
|
|
20230616,171600,1937329100,15610,15610,15610,15610,0
|
|
20230616,171500,1937329100,15610,15610,15610,15610,0
|
|
20230616,171400,1937329100,15610,15610,15610,15610,0
|
|
20230616,171300,1937329100,15610,15610,15610,15610,0
|
|
20230616,171200,1937329100,15610,15610,15610,15610,0
|
|
20230616,171100,1937329100,15610,15610,15610,15610,0
|
|
20230616,171000,1937329100,15610,15610,15610,15610,0
|
|
20230616,170900,1937329100,15610,15610,15610,15610,0
|
|
20230616,170800,1937329100,15610,15610,15610,15610,0
|
|
20230616,170700,1937329100,15610,15610,15610,15610,0
|
|
20230616,170600,1937329100,15610,15610,15610,15610,0
|
|
20230616,170500,1937329100,15610,15610,15610,15610,0
|
|
20230616,170400,1937329100,15610,15610,15610,15610,0
|
|
20230616,170300,1937329100,15610,15610,15610,15610,0
|
|
20230616,170200,1937329100,15610,15610,15610,15610,0
|
|
20230616,170100,1937329100,15610,15610,15610,15610,0
|
|
20230616,170000,1937329100,15610,15610,15610,15610,0
|
|
20230616,165900,1937329100,15610,15610,15610,15610,0
|
|
20230616,165800,1937329100,15610,15610,15610,15610,0
|
|
20230616,165700,1937329100,15610,15610,15610,15610,0
|
|
20230616,165600,1937329100,15610,15610,15610,15610,0
|
|
20230616,165500,1937329100,15610,15610,15610,15610,0
|
|
20230616,165400,1937329100,15610,15610,15610,15610,0
|
|
20230616,165300,1937329100,15610,15610,15610,15610,3814
|
|
20230616,165200,1937329100,15610,15610,15610,15610,0
|
|
20230616,165100,1937329100,15610,15610,15610,15610,0
|
|
20230616,165000,1937329100,15610,15610,15610,15610,0
|
|
20230616,164900,1937329100,15610,15610,15610,15610,0
|
|
20230616,164800,1937329100,15610,15610,15610,15610,0
|
|
20230616,164700,1937329100,15610,15610,15610,15610,0
|
|
20230616,164600,1937329100,15610,15610,15610,15610,0
|
|
20230616,164500,1937329100,15610,15610,15610,15610,0
|
|
20230616,164400,1937329100,15610,15610,15610,15610,0
|
|
20230616,164300,1937329100,15610,15610,15610,15610,0
|
|
20230616,164200,1937329100,15610,15610,15610,15610,0
|
|
20230616,164100,1937329100,15610,15610,15610,15610,0
|
|
20230616,164000,1937329100,15610,15610,15610,15610,0
|
|
20230616,163900,1937329100,15610,15610,15610,15610,0
|
|
20230616,163800,1937329100,15610,15610,15610,15610,0
|
|
20230616,163700,1937329100,15610,15610,15610,15610,0
|
|
20230616,163600,1937329100,15610,15610,15610,15610,0
|
|
20230616,163500,1937329100,15610,15610,15610,15610,0
|
|
20230616,163400,1937329100,15610,15610,15610,15610,0
|
|
20230616,163300,1937329100,15610,15610,15610,15610,0
|
|
20230616,163200,1937329100,15610,15610,15610,15610,0
|
|
20230616,163100,1937329100,15610,15610,15610,15610,0
|
|
20230616,163000,1937329100,15610,15610,15610,15610,0
|
|
20230616,162900,1937329100,15610,15610,15610,15610,0
|
|
20230616,162800,1937329100,15610,15610,15610,15610,0
|
|
20230616,162700,1937329100,15610,15610,15610,15610,0
|
|
20230616,162600,1937329100,15610,15610,15610,15610,0
|
|
20230616,162500,1937329100,15610,15610,15610,15610,0
|
|
20230616,162400,1937329100,15610,15610,15610,15610,0
|
|
20230616,162300,1937329100,15610,15610,15610,15610,3814
|
|
20230616,162200,1937329100,15610,15610,15610,15610,0
|
|
20230616,162100,1937329100,15610,15610,15610,15610,0
|
|
20230616,162000,1937329100,15610,15610,15610,15610,0
|
|
20230616,161900,1937329100,15610,15610,15610,15610,0
|
|
20230616,161800,1937329100,15610,15610,15610,15610,0
|
|
20230616,161700,1937329100,15610,15610,15610,15610,0
|
|
20230616,161600,1937329100,15610,15610,15610,15610,0
|
|
20230616,161500,1937329100,15610,15610,15610,15610,0
|
|
20230616,161400,1937329100,15610,15610,15610,15610,0
|
|
20230616,161300,1937329100,15610,15610,15610,15610,0
|
|
20230616,161200,1937329100,15610,15610,15610,15610,0
|
|
20230616,161100,1937329100,15610,15610,15610,15610,0
|
|
20230616,161000,1937329100,15610,15610,15610,15610,0
|
|
20230616,160900,1937329100,15610,15610,15610,15610,0
|
|
20230616,160800,1937329100,15610,15610,15610,15610,0
|
|
20230616,160700,1937329100,15610,15610,15610,15610,0
|
|
20230616,160600,1937329100,15610,15610,15610,15610,0
|
|
20230616,160500,1937329100,15610,15610,15610,15610,0
|
|
20230616,160400,1937329100,15610,15610,15610,15610,0
|
|
20230616,160300,1937329100,15610,15610,15610,15610,0
|
|
20230616,160200,1937329100,15610,15610,15610,15610,0
|
|
20230616,160100,1937329100,15610,15610,15610,15610,0
|
|
20230616,160000,1937329100,15610,15610,15610,15610,0
|
|
20230616,155900,1937329100,15610,15610,15610,15610,0
|
|
20230616,155800,1937329100,15610,15610,15610,15610,0
|
|
20230616,155700,1937329100,15610,15610,15610,15610,0
|
|
20230616,155600,1937329100,15610,15610,15610,15610,0
|
|
20230616,155500,1937329100,15610,15610,15610,15610,0
|
|
20230616,155400,1937329100,15610,15610,15610,15610,0
|
|
20230616,155300,1937329100,15610,15610,15610,15610,3814
|
|
20230616,155200,1937329100,15610,15610,15610,15610,0
|
|
20230616,155100,1937329100,15610,15610,15610,15610,0
|
|
20230616,155000,1937329100,15610,15610,15610,15610,0
|
|
20230616,154900,1937329100,15610,15610,15610,15610,0
|
|
20230616,154800,1937329100,15610,15610,15610,15610,0
|
|
20230616,154700,1937329100,15610,15610,15610,15610,0
|
|
20230616,154600,1937329100,15610,15610,15610,15610,0
|
|
20230616,154500,1937329100,15610,15610,15610,15610,0
|
|
20230616,154400,1937329100,15610,15610,15610,15610,0
|
|
20230616,154300,1937329100,15610,15610,15610,15610,0
|
|
20230616,154200,1937329100,15610,15610,15610,15610,0
|
|
20230616,154100,1937329100,15610,15610,15610,15610,0
|
|
20230616,154000,1937329100,15610,15610,15610,15610,0
|
|
20230616,153900,1937329100,15610,15610,15610,15610,0
|
|
20230616,153800,1937329100,15610,15610,15610,15610,0
|
|
20230616,153700,1937329100,15610,15610,15610,15610,0
|
|
20230616,153600,1937329100,15610,15610,15610,15610,0
|
|
20230616,153500,1937329100,15610,15610,15610,15610,0
|
|
20230616,153400,1937329100,15610,15610,15610,15610,0
|
|
20230616,153300,1937329100,15610,15610,15610,15610,0
|
|
20230616,153200,1937329100,15610,15610,15610,15610,0
|
|
20230616,153100,1937329100,15610,15610,15610,15610,0
|
|
20230616,153000,1937329100,15610,15610,15610,15610,3814
|
|
20230616,152900,1877792560,15460,15460,15460,15460,0
|
|
20230616,152800,1877792560,15460,15460,15460,15460,0
|
|
20230616,152700,1877792560,15460,15460,15460,15460,0
|
|
20230616,152600,1877792560,15460,15460,15460,15460,0
|
|
20230616,152500,1877792560,15460,15460,15460,15460,0
|
|
20230616,152400,1877792560,15460,15460,15460,15460,0
|
|
20230616,152300,1877792560,15460,15460,15460,15460,0
|
|
20230616,152200,1877792560,15460,15460,15460,15460,0
|
|
20230616,152100,1877792560,15460,15460,15460,15460,0
|
|
20230616,152000,1877792560,15460,15460,15460,15460,0
|
|
20230616,151900,1877792560,15460,15500,15500,15460,1227
|
|
20230616,151800,1858801140,15500,15530,15540,15500,521
|
|
20230616,151700,1850715310,15540,15580,15580,15530,503
|
|
20230616,151600,1842887060,15570,15580,15590,15570,212
|
|
20230616,151500,1839585080,15580,15590,15620,15580,98
|
|
20230616,151400,1838057080,15590,15600,15600,15590,6
|
|
20230616,151300,1837963490,15620,15600,15620,15600,64
|
|
20230616,151200,1836964750,15610,15540,15610,15540,431
|
|
20230616,151100,1830248650,15580,15580,15590,15540,558
|
|
20230616,151000,1821565510,15590,15600,15600,15590,359
|
|
20230616,150900,1815968210,15610,15610,15610,15610,5
|
|
20230616,150800,1815890160,15610,15600,15610,15600,83
|
|
20230616,150700,1814595330,15600,15600,15610,15600,353
|
|
20230616,150600,1809085340,15600,15610,15610,15600,282
|
|
20230616,150500,1804685930,15620,15620,15620,15620,9
|
|
20230616,150400,1804545350,15630,15630,15630,15630,0
|
|
20230616,150300,1804545350,15630,15620,15630,15620,64
|
|
20230616,150200,1803545290,15630,15620,15630,15590,70
|
|
20230616,150100,1802451940,15620,15620,15620,15580,420
|
|
20230616,150000,1795892940,15620,15620,15620,15620,59
|
|
20230616,145900,1794971360,15620,15580,15640,15580,60
|
|
20230616,145800,1794034540,15550,15550,15550,15540,1483
|
|
20230616,145700,1770974150,15550,15540,15550,15540,512
|
|
20230616,145600,1763014550,15540,15540,15540,15530,209
|
|
20230616,145500,1759766720,15500,15530,15550,15500,87
|
|
20230616,145400,1758416050,15540,15610,15610,15540,326
|
|
20230616,145300,1753334850,15610,15620,15640,15610,106
|
|
20230616,145200,1751679340,15620,15640,15660,15610,108
|
|
20230616,145100,1749992720,15640,15570,15640,15490,1024
|
|
20230616,145000,1734106960,15630,15620,15630,15610,37
|
|
20230616,144900,1733528960,15620,15610,15620,15610,3
|
|
20230616,144800,1733482120,15570,15590,15590,15570,118
|
|
20230616,144700,1731643700,15600,15630,15630,15600,45
|
|
20230616,144600,1730940970,15630,15640,15640,15620,15
|
|
20230616,144500,1730706610,15650,15630,15670,15630,680
|
|
20230616,144400,1720062360,15670,15580,15670,15580,657
|
|
20230616,144300,1709812180,15590,15560,15590,15500,291
|
|
20230616,144200,1705285300,15560,15560,15560,15560,0
|
|
20230616,144100,1705285300,15560,15570,15570,15560,70
|
|
20230616,144000,1704195900,15560,15520,15560,15520,68
|
|
20230616,143900,1703140440,15520,15510,15520,15490,950
|
|
20230616,143800,1688414360,15510,15520,15540,15510,101
|
|
20230616,143700,1686846730,15560,15560,15560,15560,2
|
|
20230616,143600,1686815610,15570,15570,15570,15510,1261
|
|
20230616,143500,1667237180,15570,15560,15570,15560,32
|
|
20230616,143400,1666738990,15560,15560,15580,15560,117
|
|
20230616,143300,1664916480,15560,15560,15560,15560,20
|
|
20230616,143200,1664605280,15560,15570,15580,15560,355
|
|
20230616,143100,1659078090,15570,15580,15580,15570,673
|
|
20230616,143000,1648599310,15570,15590,15590,15570,60
|
|
20230616,142900,1647664050,15590,15580,15590,15580,71
|
|
20230616,142800,1646557510,15580,15590,15590,15580,2
|
|
20230616,142700,1646526340,15570,15570,15570,15570,0
|
|
20230616,142600,1646526340,15570,15600,15600,15570,42
|
|
20230616,142500,1645871650,15600,15600,15600,15600,150
|
|
20230616,142400,1643531650,15600,15600,15600,15600,0
|
|
20230616,142300,1643531650,15600,15600,15600,15600,13
|
|
20230616,142200,1643328850,15570,15520,15570,15520,11
|
|
20230616,142100,1643158080,15510,15560,15600,15510,1382
|
|
20230616,142000,1621665490,15560,15560,15570,15560,67
|
|
20230616,141900,1620622660,15560,15560,15560,15550,292
|
|
20230616,141800,1616079240,15570,15570,15570,15560,110
|
|
20230616,141700,1614366580,15570,15560,15570,15560,22
|
|
20230616,141600,1614024050,15560,15550,15560,15550,8
|
|
20230616,141500,1613899620,15550,15550,15550,15550,21
|
|
20230616,141400,1613573070,15570,15530,15570,15530,97
|
|
20230616,141300,1612062820,15520,15520,15520,15520,0
|
|
20230616,141200,1612062820,15520,15520,15520,15520,99
|
|
20230616,141100,1610526340,15530,15550,15550,15530,244
|
|
20230616,141000,1606734560,15550,15600,15600,15550,483
|
|
20230616,140900,1599215720,15600,15650,15650,15600,897
|
|
20230616,140800,1585206510,15660,15670,15670,15660,23
|
|
20230616,140700,1584846130,15670,15670,15670,15670,1
|
|
20230616,140600,1584830460,15670,15670,15670,15670,18
|
|
20230616,140500,1584548400,15670,15640,15670,15640,57
|
|
20230616,140400,1583655550,15640,15650,15650,15640,265
|
|
20230616,140300,1579510470,15650,15660,15670,15650,22
|
|
20230616,140200,1579166130,15660,15650,15660,15650,468
|
|
20230616,140100,1571837430,15650,15660,15660,15650,52
|
|
20230616,140000,1571023150,15670,15690,15690,15670,23
|
|
20230616,135900,1570662680,15700,15690,15700,15690,59
|
|
20230616,135800,1569736770,15700,15670,15700,15670,187
|
|
20230616,135700,1566801870,15670,15670,15670,15670,15
|
|
20230616,135600,1566566820,15670,15660,15670,15660,50
|
|
20230616,135500,1565783480,15680,15670,15700,15650,402
|
|
20230616,135400,1559483350,15670,15710,15710,15670,579
|
|
20230616,135300,1550396020,15730,15710,15730,15710,30
|
|
20230616,135200,1549924280,15710,15710,15710,15710,58
|
|
20230616,135100,1549013100,15710,15710,15730,15710,141
|
|
20230616,135000,1546795330,15710,15730,15730,15710,85
|
|
20230616,134900,1545458600,15730,15720,15730,15720,2
|
|
20230616,134800,1545427150,15720,15720,15720,15720,509
|
|
20230616,134700,1537425670,15730,15720,15730,15720,147
|
|
20230616,134600,1535114530,15720,15720,15730,15710,297
|
|
20230616,134500,1530446750,15720,15780,15780,15720,646
|
|
20230616,134400,1520272780,15780,15760,15780,15760,17
|
|
20230616,134300,1520004640,15760,15760,15780,15760,123
|
|
20230616,134200,1518065980,15790,15770,15790,15760,38
|
|
20230616,134100,1517466380,15770,15790,15790,15770,317
|
|
20230616,134000,1512461270,15790,15800,15800,15790,86
|
|
20230616,133900,1511103320,15790,15780,15800,15780,84
|
|
20230616,133800,1509776770,15770,15780,15780,15770,4
|
|
20230616,133700,1509713680,15780,15780,15780,15780,1
|
|
20230616,133600,1509697900,15800,15790,15800,15780,62
|
|
20230616,133500,1508718720,15790,15790,15800,15790,74
|
|
20230616,133400,1507549780,15800,15800,15800,15800,27
|
|
20230616,133300,1507123180,15810,15800,15810,15800,64
|
|
20230616,133200,1506111480,15800,15800,15800,15790,113
|
|
20230616,133100,1504326100,15800,15800,15800,15800,0
|
|
20230616,133000,1504326100,15800,15810,15810,15800,448
|
|
20230616,132900,1497247310,15810,15800,15810,15800,327
|
|
20230616,132800,1492080450,15800,15800,15800,15800,1
|
|
20230616,132700,1492064650,15810,15810,15810,15800,316
|
|
20230616,132600,1487071300,15800,15790,15800,15790,34
|
|
20230616,132500,1486534130,15800,15800,15800,15800,111
|
|
20230616,132400,1484780330,15810,15820,15820,15810,33
|
|
20230616,132300,1484258560,15810,15780,15810,15780,4
|
|
20230616,132200,1484195350,15760,15760,15760,15760,1
|
|
20230616,132100,1484179590,15750,15800,15820,15750,500
|
|
20230616,132000,1476281780,15800,15800,15800,15750,22
|
|
20230616,131900,1475934230,15750,15750,15750,15750,1
|
|
20230616,131800,1475918480,15750,15750,15750,15750,0
|
|
20230616,131700,1475918480,15750,15780,15800,15750,221
|
|
20230616,131600,1472429570,15770,15730,15770,15730,113
|
|
20230616,131500,1470647600,15770,15710,15770,15710,134
|
|
20230616,131400,1468534810,15760,15740,15760,15740,250
|
|
20230616,131300,1464596390,15710,15710,15710,15710,1
|
|
20230616,131200,1464580680,15740,15740,15740,15740,17
|
|
20230616,131100,1464313100,15740,15740,15740,15740,13
|
|
20230616,131000,1464108480,15710,15720,15740,15700,82
|
|
20230616,130900,1462820790,15720,15750,15750,15720,13
|
|
20230616,130800,1462616310,15750,15750,15750,15750,21
|
|
20230616,130700,1462285560,15750,15740,15750,15700,155
|
|
20230616,130600,1459844530,15700,15710,15740,15700,111
|
|
20230616,130500,1458099220,15740,15700,15740,15700,39
|
|
20230616,130400,1457486080,15700,15720,15720,15700,1284
|
|
20230616,130300,1437326320,15720,15720,15720,15720,1
|
|
20230616,130200,1437310600,15740,15720,15740,15720,21
|
|
20230616,130100,1436980080,15720,15740,15740,15720,200
|
|
20230616,130000,1433835900,15740,15740,15740,15740,8
|
|
20230616,125900,1433709980,15750,15740,15750,15720,59
|
|
20230616,125800,1432782170,15740,15750,15750,15740,4
|
|
20230616,125700,1432719180,15720,15750,15750,15720,2
|
|
20230616,125600,1432687710,15720,15750,15750,15720,22
|
|
20230616,125500,1432341240,15730,15750,15750,15730,85
|
|
20230616,125400,1431002510,15720,15730,15730,15720,100
|
|
20230616,125300,1429430340,15720,15750,15750,15720,21
|
|
20230616,125200,1429099620,15720,15720,15720,15720,102
|
|
20230616,125100,1427496180,15710,15710,15710,15710,0
|
|
20230616,125000,1427496180,15710,15750,15750,15700,151
|
|
20230616,124900,1425122820,15740,15730,15740,15730,35
|
|
20230616,124800,1424571950,15700,15700,15700,15700,0
|
|
20230616,124700,1424571950,15700,15730,15730,15700,26
|
|
20230616,124600,1424163000,15690,15690,15690,15690,16
|
|
20230616,124500,1423911960,15700,15700,15700,15700,455
|
|
20230616,124400,1416768460,15730,15730,15730,15730,0
|
|
20230616,124300,1416768460,15730,15730,15730,15690,34
|
|
20230616,124200,1416233960,15730,15730,15730,15730,506
|
|
20230616,124100,1408274580,15730,15690,15730,15680,215
|
|
20230616,124000,1404902420,15740,15750,15750,15680,282
|
|
20230616,123900,1400473730,15730,15730,15730,15730,1
|
|
20230616,123800,1400458000,15750,15740,15750,15740,80
|
|
20230616,123700,1399198770,15740,15710,15740,15690,213
|
|
20230616,123600,1395849630,15710,15710,15710,15680,22
|
|
20230616,123500,1395504040,15680,15680,15680,15680,1
|
|
20230616,123400,1395488360,15710,15690,15710,15690,80
|
|
20230616,123300,1394232760,15690,15680,15690,15680,2
|
|
20230616,123200,1394201390,15680,15690,15690,15680,26
|
|
20230616,123100,1393793540,15700,15700,15700,15700,100
|
|
20230616,123000,1392223540,15700,15700,15700,15700,81
|
|
20230616,122900,1390951840,15710,15720,15720,15700,167
|
|
20230616,122800,1388328580,15720,15710,15720,15710,176
|
|
20230616,122700,1385563240,15700,15710,15710,15700,3
|
|
20230616,122600,1385516120,15710,15710,15710,15710,8
|
|
20230616,122500,1385390440,15720,15710,15720,15710,24
|
|
20230616,122400,1385013170,15710,15720,15720,15710,44
|
|
20230616,122300,1384321890,15720,15710,15720,15710,51
|
|
20230616,122200,1383520180,15710,15710,15720,15710,40
|
|
20230616,122100,1382891580,15710,15700,15710,15700,148
|
|
20230616,122000,1380567130,15690,15700,15700,15690,68
|
|
20230616,121900,1379499540,15710,15710,15720,15710,42
|
|
20230616,121800,1378839510,15710,15710,15710,15710,16
|
|
20230616,121700,1378588150,15710,15710,15710,15700,99
|
|
20230616,121600,1377032870,15720,15720,15720,15720,20
|
|
20230616,121500,1376718470,15720,15710,15720,15710,39
|
|
20230616,121400,1376105760,15700,15700,15700,15700,1
|
|
20230616,121300,1376090060,15700,15700,15700,15690,381
|
|
20230616,121200,1370108370,15690,15690,15690,15690,1
|
|
20230616,121100,1370092680,15700,15700,15700,15700,37
|
|
20230616,121000,1369511780,15690,15700,15700,15690,39
|
|
20230616,120900,1368899490,15690,15690,15690,15690,1
|
|
20230616,120800,1368883800,15700,15700,15700,15700,24
|
|
20230616,120700,1368507000,15690,15700,15700,15690,11
|
|
20230616,120600,1368334310,15700,15690,15700,15690,22
|
|
20230616,120500,1367988920,15700,15690,15700,15690,5
|
|
20230616,120400,1367910450,15680,15670,15680,15670,92
|
|
20230616,120300,1366468100,15660,15650,15660,15650,62
|
|
20230616,120200,1365497770,15650,15650,15650,15650,1
|
|
20230616,120100,1365482120,15660,15670,15670,15660,256
|
|
20230616,120000,1361473020,15670,15670,15670,15650,22
|
|
20230616,115900,1361128300,15650,15650,15650,15650,31
|
|
20230616,115800,1360643150,15650,15650,15650,15650,0
|
|
20230616,115700,1360643150,15650,15670,15670,15650,21
|
|
20230616,115600,1360314100,15650,15650,15650,15650,10
|
|
20230616,115500,1360157600,15650,15650,15650,15650,0
|
|
20230616,115400,1360157600,15650,15670,15670,15650,22
|
|
20230616,115300,1359812880,15640,15650,15670,15640,10
|
|
20230616,115200,1359656290,15670,15620,15670,15620,2
|
|
20230616,115100,1359625000,15670,15650,15670,15620,161
|
|
20230616,115000,1357106970,15670,15670,15670,15650,9
|
|
20230616,114900,1356965960,15600,15600,15600,15600,1
|
|
20230616,114800,1356950360,15670,15600,15670,15590,439
|
|
20230616,114700,1350073320,15590,15590,15590,15590,1
|
|
20230616,114600,1350057730,15660,15590,15660,15590,2
|
|
20230616,114500,1350026480,15680,15680,15680,15680,20
|
|
20230616,114400,1349712880,15610,15580,15630,15580,5887
|
|
20230616,114300,1257709140,15610,15580,15610,15580,14
|
|
20230616,114200,1257490660,15580,15580,15580,15580,21
|
|
20230616,114100,1257163480,15580,15580,15580,15580,0
|
|
20230616,114000,1257163480,15580,15580,15580,15580,1
|
|
20230616,113900,1257147900,15580,15550,15580,15550,5
|
|
20230616,113800,1257070030,15550,15550,15550,15550,10
|
|
20230616,113700,1256914530,15550,15550,15550,15550,1
|
|
20230616,113600,1256898980,15550,15570,15570,15550,27
|
|
20230616,113500,1256478730,15560,15550,15560,15550,69
|
|
20230616,113400,1255405720,15550,15540,15570,15540,57
|
|
20230616,113300,1254519200,15540,15550,15550,15540,217
|
|
20230616,113200,1251144860,15540,15550,15550,15540,240
|
|
20230616,113100,1247413220,15550,15540,15550,15540,124
|
|
20230616,113000,1245485450,15570,15570,15570,15570,20
|
|
20230616,112900,1245174050,15570,15540,15570,15540,2
|
|
20230616,112800,1245142940,15580,15540,15580,15510,286
|
|
20230616,112700,1240698940,15540,15580,15580,15540,308
|
|
20230616,112600,1235900340,15600,15510,15600,15510,22
|
|
20230616,112500,1235557230,15600,15570,15600,15500,1518
|
|
20230616,112400,1212014040,15590,15600,15630,15590,23
|
|
20230616,112300,1211655130,15600,15590,15600,15540,1384
|
|
20230616,112200,1190131490,15590,15620,15620,15590,505
|
|
20230616,112100,1182250770,15610,15610,15610,15600,186
|
|
20230616,112000,1179347320,15610,15600,15610,15600,22
|
|
20230616,111900,1179003910,15610,15620,15620,15610,539
|
|
20230616,111800,1170590040,15630,15630,15630,15630,3
|
|
20230616,111700,1170543150,15630,15680,15680,15630,145
|
|
20230616,111600,1168275750,15640,15640,15640,15640,1
|
|
20230616,111500,1168260110,15640,15640,15640,15640,2
|
|
20230616,111400,1168228830,15640,15670,15680,15640,78
|
|
20230616,111300,1167006760,15670,15670,15670,15670,20
|
|
20230616,111200,1166693360,15670,15670,15670,15670,10
|
|
20230616,111100,1166536660,15670,15660,15690,15660,42
|
|
20230616,111000,1165878180,15680,15680,15680,15680,12
|
|
20230616,110900,1165690020,15680,15660,15680,15660,151
|
|
20230616,110800,1163323420,15660,15650,15660,15650,5
|
|
20230616,110700,1163245160,15640,15620,15640,15620,40
|
|
20230616,110600,1162619860,15620,15600,15620,15600,2
|
|
20230616,110500,1162588640,15690,15680,15690,15680,125
|
|
20230616,110400,1160628430,15680,15680,15680,15680,4
|
|
20230616,110300,1160565710,15680,15670,15680,15670,2
|
|
20230616,110200,1160534360,15670,15670,15670,15670,35
|
|
20230616,110100,1159985910,15580,15560,15580,15560,2
|
|
20230616,110000,1159954770,15550,15540,15550,15540,638
|
|
20230616,105900,1150034410,15530,15540,15540,15530,544
|
|
20230616,105800,1141585720,15540,15550,15550,15540,38
|
|
20230616,105700,1140995140,15550,15700,15700,15550,1142
|
|
20230616,105600,1123236760,15710,15640,15710,15550,428
|
|
20230616,105500,1116555380,15640,15640,15640,15640,22
|
|
20230616,105400,1116211300,15640,15640,15640,15640,8
|
|
20230616,105300,1116086180,15620,15720,15720,15620,22
|
|
20230616,105200,1115740440,15710,15590,15710,15590,112
|
|
20230616,105100,1113994240,15560,15550,15580,15550,421
|
|
20230616,105000,1107440300,15550,15570,15580,15540,412
|
|
20230616,104900,1101027760,15580,15610,15620,15580,1218
|
|
20230616,104800,1082037410,15610,15650,15680,15610,1554
|
|
20230616,104700,1057742950,15630,15630,15630,15630,81
|
|
20230616,104600,1056476920,15630,15630,15630,15630,564
|
|
20230616,104500,1047661600,15630,15630,15660,15630,748
|
|
20230616,104400,1035968520,15630,15640,15650,15630,118
|
|
20230616,104300,1034123890,15650,15670,15670,15650,90
|
|
20230616,104200,1032715050,15680,15730,15730,15680,136
|
|
20230616,104100,1030578870,15730,15760,15770,15730,1459
|
|
20230616,104000,1007620740,15770,15810,15810,15770,290
|
|
20230616,103900,1003043170,15810,15810,15810,15810,33
|
|
20230616,103800,1002521440,15810,15820,15820,15810,98
|
|
20230616,103700,1000971760,15820,15790,15820,15790,232
|
|
20230616,103600,997304050,15790,15770,15790,15770,51
|
|
20230616,103500,996498910,15760,15730,15760,15730,147
|
|
20230616,103400,994184200,15730,15760,15770,15730,668
|
|
20230616,103300,983660950,15770,15830,15850,15770,1486
|
|
20230616,103200,960142480,15820,15790,15830,15780,730
|
|
20230616,103100,948602550,15780,15730,15780,15720,766
|
|
20230616,103000,936527790,15720,15700,15720,15690,814
|
|
20230616,102900,923735960,15710,15680,15710,15670,752
|
|
20230616,102800,911943550,15690,15730,15730,15680,527
|
|
20230616,102700,903665910,15720,15690,15730,15680,241
|
|
20230616,102600,899877790,15690,15650,15690,15640,323
|
|
20230616,102500,894815780,15640,15620,15640,15620,294
|
|
20230616,102400,890219960,15620,15630,15630,15620,130
|
|
20230616,102300,888188210,15630,15610,15630,15610,199
|
|
20230616,102200,885080130,15600,15560,15600,15560,227
|
|
20230616,102100,881540750,15560,15540,15560,15530,585
|
|
20230616,102000,872439260,15530,15530,15530,15530,21
|
|
20230616,101900,872113130,15520,15510,15520,15480,468
|
|
20230616,101800,864849840,15490,15490,15510,15490,35
|
|
20230616,101700,864307660,15490,15480,15490,15480,43
|
|
20230616,101600,863641980,15470,15480,15490,15470,569
|
|
20230616,101500,854839470,15490,15500,15500,15490,17
|
|
20230616,101400,854576100,15500,15500,15500,15470,154
|
|
20230616,101300,852191920,15500,15520,15520,15470,221
|
|
20230616,101200,848768790,15560,15580,15580,15530,1554
|
|
20230616,101100,824579010,15580,15590,15610,15580,980
|
|
20230616,101000,809292880,15600,15470,15600,15470,1749
|
|
20230616,100900,782076160,15470,15450,15470,15450,1067
|
|
20230616,100800,765583400,15440,15340,15440,15340,2421
|
|
20230616,100700,728315830,15340,15320,15340,15320,495
|
|
20230616,100600,720729160,15280,15280,15280,15280,21
|
|
20230616,100500,720408280,15320,15310,15320,15310,7
|
|
20230616,100400,720301050,15250,15280,15280,15250,432
|
|
20230616,100300,713709950,15250,15280,15280,15250,500
|
|
20230616,100200,706076940,15290,15290,15300,15290,160
|
|
20230616,100100,703629890,15340,15340,15340,15280,202
|
|
20230616,100000,700540570,15330,15330,15340,15330,182
|
|
20230616,095900,697749770,15330,15320,15330,15320,478
|
|
20230616,095800,690424850,15320,15320,15320,15320,11
|
|
20230616,095700,690256330,15320,15280,15320,15280,284
|
|
20230616,095600,685916770,15270,15280,15280,15270,400
|
|
20230616,095500,679808120,15280,15330,15330,15280,141
|
|
20230616,095400,677649630,15330,15340,15340,15330,176
|
|
20230616,095300,674951500,15330,15330,15340,15330,78
|
|
20230616,095200,673755610,15330,15270,15330,15270,606
|
|
20230616,095100,664488710,15260,15250,15260,15250,202
|
|
20230616,095000,661408190,15250,15240,15280,15240,325
|
|
20230616,094900,656453680,15240,15240,15240,15230,86
|
|
20230616,094800,655143390,15240,15250,15250,15240,200
|
|
20230616,094700,652094770,15250,15270,15280,15250,134
|
|
20230616,094600,650048680,15270,15240,15270,15240,200
|
|
20230616,094500,646995860,15230,15240,15260,15230,241
|
|
20230616,094400,643324200,15210,15220,15250,15210,494
|
|
20230616,094300,635805780,15210,15250,15250,15210,2301
|
|
20230616,094200,600775450,15250,15290,15300,15250,1122
|
|
20230616,094100,583645070,15290,15330,15330,15270,3001
|
|
20230616,094000,537758570,15330,15320,15330,15310,366
|
|
20230616,093900,532151570,15320,15320,15330,15310,1053
|
|
20230616,093800,516015960,15320,15330,15330,15320,637
|
|
20230616,093700,506254690,15320,15350,15350,15320,153
|
|
20230616,093600,503906390,15340,15350,15350,15340,150
|
|
20230616,093500,501604660,15350,15360,15360,15350,80
|
|
20230616,093400,500376180,15370,15400,15400,15370,80
|
|
20230616,093300,499145680,15400,15370,15400,15360,504
|
|
20230616,093200,491394120,15360,15370,15370,15350,330
|
|
20230616,093100,486323160,15360,15310,15360,15280,1583
|
|
20230616,093000,462084650,15300,15290,15300,15270,3089
|
|
20230616,092900,414839670,15290,15370,15370,15290,1636
|
|
20230616,092800,389777550,15360,15430,15430,15320,2496
|
|
20230616,092700,351381390,15430,15430,15430,15430,61
|
|
20230616,092600,350440160,15430,15440,15440,15420,301
|
|
20230616,092500,345794730,15430,15470,15480,15430,1260
|
|
20230616,092400,326319470,15470,15540,15540,15470,3281
|
|
20230616,092300,275431720,15540,15560,15560,15540,114
|
|
20230616,092200,273659490,15560,15540,15560,15540,89
|
|
20230616,092100,272274950,15540,15600,15600,15540,836
|
|
20230616,092000,259248370,15610,15640,15640,15600,126
|
|
20230616,091900,257280280,15610,15610,15640,15610,460
|
|
20230616,091800,250099550,15620,15620,15620,15620,191
|
|
20230616,091700,247116130,15620,15610,15620,15610,277
|
|
20230616,091600,242791510,15610,15600,15610,15600,229
|
|
20230616,091500,239216830,15660,15680,15700,15660,973
|
|
20230616,091400,223964150,15680,15710,15720,15680,984
|
|
20230616,091300,208517230,15710,15740,15740,15710,1077
|
|
20230616,091200,191585690,15740,15760,15770,15740,514
|
|
20230616,091100,183485380,15760,15810,15820,15760,426
|
|
20230616,091000,176762050,15820,15810,15820,15760,725
|
|
20230616,090900,165310310,15820,15830,15830,15820,534
|
|
20230616,090800,156861090,15820,15770,15880,15770,642
|
|
20230616,090700,146694740,15770,15750,15770,15750,308
|
|
20230616,090600,141840530,15750,15730,15750,15710,242
|
|
20230616,090500,138033580,15730,15690,15730,15680,339
|
|
20230616,090400,132711750,15680,15690,15690,15680,1065
|
|
20230616,090300,116011280,15690,15760,15760,15680,1080
|
|
20230616,090200,99056610,15770,15800,15810,15680,1432
|
|
20230616,090100,76504840,15800,15740,15820,15680,1406
|
|
20230616,090000,54319180,15730,15530,15730,15530,3398
|