598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,185500,709082750,16420,16420,16420,16420,197
|
|
20230615,185400,709082750,16420,16420,16420,16420,0
|
|
20230615,185300,709082750,16420,16420,16420,16420,0
|
|
20230615,185200,709082750,16420,16420,16420,16420,0
|
|
20230615,185100,709082750,16420,16420,16420,16420,0
|
|
20230615,185000,709082750,16420,16420,16420,16420,0
|
|
20230615,184900,709082750,16420,16420,16420,16420,0
|
|
20230615,184800,709082750,16420,16420,16420,16420,0
|
|
20230615,184700,709082750,16420,16420,16420,16420,0
|
|
20230615,184600,709082750,16420,16420,16420,16420,0
|
|
20230615,184500,709082750,16420,16420,16420,16420,0
|
|
20230615,184400,709082750,16420,16420,16420,16420,0
|
|
20230615,184300,709082750,16420,16420,16420,16420,0
|
|
20230615,184200,709082750,16420,16420,16420,16420,0
|
|
20230615,184100,709082750,16420,16420,16420,16420,0
|
|
20230615,184000,709082750,16420,16420,16420,16420,0
|
|
20230615,183900,709082750,16420,16420,16420,16420,0
|
|
20230615,183800,709082750,16420,16420,16420,16420,0
|
|
20230615,183700,709082750,16420,16420,16420,16420,0
|
|
20230615,183600,709082750,16420,16420,16420,16420,0
|
|
20230615,183500,709082750,16420,16420,16420,16420,0
|
|
20230615,183400,709082750,16420,16420,16420,16420,0
|
|
20230615,183300,709082750,16420,16420,16420,16420,0
|
|
20230615,183200,709082750,16420,16420,16420,16420,0
|
|
20230615,183100,709082750,16420,16420,16420,16420,0
|
|
20230615,183000,709082750,16420,16420,16420,16420,0
|
|
20230615,182900,709082750,16420,16420,16420,16420,0
|
|
20230615,182800,709082750,16420,16420,16420,16420,0
|
|
20230615,182700,709082750,16420,16420,16420,16420,0
|
|
20230615,182600,709082750,16420,16420,16420,16420,0
|
|
20230615,182500,709082750,16420,16420,16420,16420,197
|
|
20230615,182400,709082750,16420,16420,16420,16420,0
|
|
20230615,182300,709082750,16420,16420,16420,16420,0
|
|
20230615,182200,709082750,16420,16420,16420,16420,0
|
|
20230615,182100,709082750,16420,16420,16420,16420,0
|
|
20230615,182000,709082750,16420,16420,16420,16420,0
|
|
20230615,181900,709082750,16420,16420,16420,16420,0
|
|
20230615,181800,709082750,16420,16420,16420,16420,0
|
|
20230615,181700,709082750,16420,16420,16420,16420,0
|
|
20230615,181600,709082750,16420,16420,16420,16420,0
|
|
20230615,181500,709082750,16420,16420,16420,16420,0
|
|
20230615,181400,709082750,16420,16420,16420,16420,0
|
|
20230615,181300,709082750,16420,16420,16420,16420,0
|
|
20230615,181200,709082750,16420,16420,16420,16420,0
|
|
20230615,181100,709082750,16420,16420,16420,16420,0
|
|
20230615,181000,709082750,16420,16420,16420,16420,0
|
|
20230615,180900,709082750,16420,16420,16420,16420,0
|
|
20230615,180800,709082750,16420,16420,16420,16420,0
|
|
20230615,180700,709082750,16420,16420,16420,16420,0
|
|
20230615,180600,709082750,16420,16420,16420,16420,0
|
|
20230615,180500,709082750,16420,16420,16420,16420,0
|
|
20230615,180400,709082750,16420,16420,16420,16420,0
|
|
20230615,180300,709082750,16420,16420,16420,16420,0
|
|
20230615,180200,709082750,16420,16420,16420,16420,0
|
|
20230615,180100,709082750,16420,16420,16420,16420,0
|
|
20230615,180000,709082750,16420,16420,16420,16420,0
|
|
20230615,175900,709082750,16420,16420,16420,16420,0
|
|
20230615,175800,709082750,16420,16420,16420,16420,0
|
|
20230615,175700,709082750,16420,16420,16420,16420,0
|
|
20230615,175600,709082750,16420,16420,16420,16420,0
|
|
20230615,175500,709082750,16420,16420,16420,16420,197
|
|
20230615,175400,709082750,16420,16420,16420,16420,0
|
|
20230615,175300,709082750,16420,16420,16420,16420,0
|
|
20230615,175200,709082750,16420,16420,16420,16420,0
|
|
20230615,175100,709082750,16420,16420,16420,16420,0
|
|
20230615,175000,709082750,16420,16420,16420,16420,0
|
|
20230615,174900,709082750,16420,16420,16420,16420,0
|
|
20230615,174800,709082750,16420,16420,16420,16420,0
|
|
20230615,174700,709082750,16420,16420,16420,16420,0
|
|
20230615,174600,709082750,16420,16420,16420,16420,0
|
|
20230615,174500,709082750,16420,16420,16420,16420,0
|
|
20230615,174400,709082750,16420,16420,16420,16420,0
|
|
20230615,174300,709082750,16420,16420,16420,16420,0
|
|
20230615,174200,709082750,16420,16420,16420,16420,0
|
|
20230615,174100,709082750,16420,16420,16420,16420,0
|
|
20230615,174000,709082750,16420,16420,16420,16420,0
|
|
20230615,173900,709082750,16420,16420,16420,16420,0
|
|
20230615,173800,709082750,16420,16420,16420,16420,0
|
|
20230615,173700,709082750,16420,16420,16420,16420,0
|
|
20230615,173600,709082750,16420,16420,16420,16420,0
|
|
20230615,173500,709082750,16420,16420,16420,16420,0
|
|
20230615,173400,709082750,16420,16420,16420,16420,0
|
|
20230615,173300,709082750,16420,16420,16420,16420,0
|
|
20230615,173200,709082750,16420,16420,16420,16420,0
|
|
20230615,173100,709082750,16420,16420,16420,16420,0
|
|
20230615,173000,709082750,16420,16420,16420,16420,0
|
|
20230615,172900,709082750,16420,16420,16420,16420,0
|
|
20230615,172800,709082750,16420,16420,16420,16420,0
|
|
20230615,172700,709082750,16420,16420,16420,16420,0
|
|
20230615,172600,709082750,16420,16420,16420,16420,0
|
|
20230615,172500,709082750,16420,16420,16420,16420,197
|
|
20230615,172400,709082750,16420,16420,16420,16420,0
|
|
20230615,172300,709082750,16420,16420,16420,16420,0
|
|
20230615,172200,709082750,16420,16420,16420,16420,0
|
|
20230615,172100,709082750,16420,16420,16420,16420,0
|
|
20230615,172000,709082750,16420,16420,16420,16420,0
|
|
20230615,171900,709082750,16420,16420,16420,16420,0
|
|
20230615,171800,709082750,16420,16420,16420,16420,0
|
|
20230615,171700,709082750,16420,16420,16420,16420,0
|
|
20230615,171600,709082750,16420,16420,16420,16420,0
|
|
20230615,171500,709082750,16420,16420,16420,16420,0
|
|
20230615,171400,709082750,16420,16420,16420,16420,0
|
|
20230615,171300,709082750,16420,16420,16420,16420,0
|
|
20230615,171200,709082750,16420,16420,16420,16420,0
|
|
20230615,171100,709082750,16420,16420,16420,16420,0
|
|
20230615,171000,709082750,16420,16420,16420,16420,0
|
|
20230615,170900,709082750,16420,16420,16420,16420,0
|
|
20230615,170800,709082750,16420,16420,16420,16420,0
|
|
20230615,170700,709082750,16420,16420,16420,16420,0
|
|
20230615,170600,709082750,16420,16420,16420,16420,0
|
|
20230615,170500,709082750,16420,16420,16420,16420,0
|
|
20230615,170400,709082750,16420,16420,16420,16420,0
|
|
20230615,170300,709082750,16420,16420,16420,16420,0
|
|
20230615,170200,709082750,16420,16420,16420,16420,0
|
|
20230615,170100,709082750,16420,16420,16420,16420,0
|
|
20230615,170000,709082750,16420,16420,16420,16420,0
|
|
20230615,165900,709082750,16420,16420,16420,16420,0
|
|
20230615,165800,709082750,16420,16420,16420,16420,0
|
|
20230615,165700,709082750,16420,16420,16420,16420,0
|
|
20230615,165600,709082750,16420,16420,16420,16420,0
|
|
20230615,165500,709082750,16420,16420,16420,16420,197
|
|
20230615,165400,709082750,16420,16420,16420,16420,0
|
|
20230615,165300,709082750,16420,16420,16420,16420,0
|
|
20230615,165200,709082750,16420,16420,16420,16420,0
|
|
20230615,165100,709082750,16420,16420,16420,16420,0
|
|
20230615,165000,709082750,16420,16420,16420,16420,0
|
|
20230615,164900,709082750,16420,16420,16420,16420,0
|
|
20230615,164800,709082750,16420,16420,16420,16420,0
|
|
20230615,164700,709082750,16420,16420,16420,16420,0
|
|
20230615,164600,709082750,16420,16420,16420,16420,0
|
|
20230615,164500,709082750,16420,16420,16420,16420,0
|
|
20230615,164400,709082750,16420,16420,16420,16420,0
|
|
20230615,164300,709082750,16420,16420,16420,16420,0
|
|
20230615,164200,709082750,16420,16420,16420,16420,0
|
|
20230615,164100,709082750,16420,16420,16420,16420,0
|
|
20230615,164000,709082750,16420,16420,16420,16420,0
|
|
20230615,163900,709082750,16420,16420,16420,16420,0
|
|
20230615,163800,709082750,16420,16420,16420,16420,0
|
|
20230615,163700,709082750,16420,16420,16420,16420,0
|
|
20230615,163600,709082750,16420,16420,16420,16420,0
|
|
20230615,163500,709082750,16420,16420,16420,16420,0
|
|
20230615,163400,709082750,16420,16420,16420,16420,0
|
|
20230615,163300,709082750,16420,16420,16420,16420,0
|
|
20230615,163200,709082750,16420,16420,16420,16420,0
|
|
20230615,163100,709082750,16420,16420,16420,16420,0
|
|
20230615,163000,709082750,16420,16420,16420,16420,0
|
|
20230615,162900,709082750,16420,16420,16420,16420,0
|
|
20230615,162800,709082750,16420,16420,16420,16420,0
|
|
20230615,162700,709082750,16420,16420,16420,16420,0
|
|
20230615,162600,709082750,16420,16420,16420,16420,0
|
|
20230615,162500,709082750,16420,16420,16420,16420,197
|
|
20230615,162400,709082750,16420,16420,16420,16420,0
|
|
20230615,162300,709082750,16420,16420,16420,16420,0
|
|
20230615,162200,709082750,16420,16420,16420,16420,0
|
|
20230615,162100,709082750,16420,16420,16420,16420,0
|
|
20230615,162000,709082750,16420,16420,16420,16420,0
|
|
20230615,161900,709082750,16420,16420,16420,16420,0
|
|
20230615,161800,709082750,16420,16420,16420,16420,0
|
|
20230615,161700,709082750,16420,16420,16420,16420,0
|
|
20230615,161600,709082750,16420,16420,16420,16420,0
|
|
20230615,161500,709082750,16420,16420,16420,16420,0
|
|
20230615,161400,709082750,16420,16420,16420,16420,0
|
|
20230615,161300,709082750,16420,16420,16420,16420,0
|
|
20230615,161200,709082750,16420,16420,16420,16420,0
|
|
20230615,161100,709082750,16420,16420,16420,16420,0
|
|
20230615,161000,709082750,16420,16420,16420,16420,0
|
|
20230615,160900,709082750,16420,16420,16420,16420,0
|
|
20230615,160800,709082750,16420,16420,16420,16420,0
|
|
20230615,160700,709082750,16420,16420,16420,16420,0
|
|
20230615,160600,709082750,16420,16420,16420,16420,0
|
|
20230615,160500,709082750,16420,16420,16420,16420,0
|
|
20230615,160400,709082750,16420,16420,16420,16420,0
|
|
20230615,160300,709082750,16420,16420,16420,16420,0
|
|
20230615,160200,709082750,16420,16420,16420,16420,0
|
|
20230615,160100,709082750,16420,16420,16420,16420,0
|
|
20230615,160000,709082750,16420,16420,16420,16420,0
|
|
20230615,155900,709082750,16420,16420,16420,16420,0
|
|
20230615,155800,709082750,16420,16420,16420,16420,0
|
|
20230615,155700,709082750,16420,16420,16420,16420,0
|
|
20230615,155600,709082750,16420,16420,16420,16420,0
|
|
20230615,155500,709082750,16420,16420,16420,16420,197
|
|
20230615,155400,709082750,16420,16420,16420,16420,0
|
|
20230615,155300,709082750,16420,16420,16420,16420,0
|
|
20230615,155200,709082750,16420,16420,16420,16420,0
|
|
20230615,155100,709082750,16420,16420,16420,16420,0
|
|
20230615,155000,709082750,16420,16420,16420,16420,0
|
|
20230615,154900,709082750,16420,16420,16420,16420,0
|
|
20230615,154800,709082750,16420,16420,16420,16420,0
|
|
20230615,154700,709082750,16420,16420,16420,16420,0
|
|
20230615,154600,709082750,16420,16420,16420,16420,0
|
|
20230615,154500,709082750,16420,16420,16420,16420,0
|
|
20230615,154400,709082750,16420,16420,16420,16420,0
|
|
20230615,154300,709082750,16420,16420,16420,16420,0
|
|
20230615,154200,709082750,16420,16420,16420,16420,0
|
|
20230615,154100,709082750,16420,16420,16420,16420,0
|
|
20230615,154000,709082750,16420,16420,16420,16420,0
|
|
20230615,153900,709082750,16420,16420,16420,16420,0
|
|
20230615,153800,709082750,16420,16420,16420,16420,0
|
|
20230615,153700,709082750,16420,16420,16420,16420,0
|
|
20230615,153600,709082750,16420,16420,16420,16420,0
|
|
20230615,153500,709082750,16420,16420,16420,16420,0
|
|
20230615,153400,709082750,16420,16420,16420,16420,0
|
|
20230615,153300,709082750,16420,16420,16420,16420,0
|
|
20230615,153200,709082750,16420,16420,16420,16420,0
|
|
20230615,153100,709082750,16420,16420,16420,16420,0
|
|
20230615,153000,709082750,16420,16420,16420,16420,197
|
|
20230615,152900,705848010,16420,16420,16420,16420,0
|
|
20230615,152800,705848010,16420,16420,16420,16420,0
|
|
20230615,152700,705848010,16420,16420,16420,16420,0
|
|
20230615,152600,705848010,16420,16420,16420,16420,0
|
|
20230615,152500,705848010,16420,16420,16420,16420,0
|
|
20230615,152400,705848010,16420,16420,16420,16420,0
|
|
20230615,152300,705848010,16420,16420,16420,16420,0
|
|
20230615,152200,705848010,16420,16420,16420,16420,0
|
|
20230615,152100,705848010,16420,16420,16420,16420,0
|
|
20230615,152000,705848010,16420,16420,16420,16420,0
|
|
20230615,151900,705848010,16420,16430,16430,16420,140
|
|
20230615,151800,703549040,16510,16420,16510,16420,237
|
|
20230615,151700,699653540,16410,16510,16510,16410,88
|
|
20230615,151600,698205590,16510,16410,16510,16410,149
|
|
20230615,151500,695754210,16410,16420,16420,16410,276
|
|
20230615,151400,691223130,16410,16430,16430,16410,105
|
|
20230615,151300,689499760,16460,16420,16520,16410,323
|
|
20230615,151200,684190510,16410,16420,16420,16410,91
|
|
20230615,151100,682697070,16460,16460,16460,16410,113
|
|
20230615,151000,680839430,16520,16410,16520,16410,184
|
|
20230615,150900,677816640,16410,16420,16420,16410,81
|
|
20230615,150800,676486990,16410,16410,16420,16410,139
|
|
20230615,150700,674205390,16410,16410,16420,16410,157
|
|
20230615,150600,671628720,16410,16430,16430,16410,101
|
|
20230615,150500,669970400,16420,16420,16420,16420,135
|
|
20230615,150400,667753700,16420,16420,16420,16420,11
|
|
20230615,150300,667573080,16430,16420,16430,16420,84
|
|
20230615,150200,666193190,16440,16440,16440,16440,29
|
|
20230615,150100,665716430,16460,16410,16460,16400,266
|
|
20230615,150000,661350630,16400,16410,16410,16400,136
|
|
20230615,145900,659119210,16420,16420,16420,16420,12
|
|
20230615,145800,658922170,16420,16430,16430,16420,173
|
|
20230615,145700,656080870,16430,16460,16460,16430,106
|
|
20230615,145600,654338390,16420,16460,16520,16420,118
|
|
20230615,145500,652392890,16460,16410,16460,16400,252
|
|
20230615,145400,648256890,16410,16430,16430,16410,158
|
|
20230615,145300,645663850,16430,16410,16430,16410,209
|
|
20230615,145200,642233860,16400,16400,16400,16400,141
|
|
20230615,145100,639921460,16410,16420,16420,16410,91
|
|
20230615,145000,638427890,16420,16430,16450,16420,127
|
|
20230615,144900,636340760,16420,16460,16460,16420,36
|
|
20230615,144800,635748480,16520,16400,16520,16400,126
|
|
20230615,144700,633678600,16420,16420,16420,16420,39
|
|
20230615,144600,633038220,16420,16450,16450,16420,104
|
|
20230615,144500,631329760,16410,16450,16450,16400,145
|
|
20230615,144400,628948910,16400,16410,16410,16400,106
|
|
20230615,144300,627210270,16410,16400,16410,16400,267
|
|
20230615,144200,622830220,16410,16410,16410,16410,37
|
|
20230615,144100,622223050,16420,16420,16420,16420,62
|
|
20230615,144000,621205010,16400,16400,16400,16400,81
|
|
20230615,143900,619876610,16390,16390,16390,16390,80
|
|
20230615,143800,618565410,16520,16400,16520,16400,259
|
|
20230615,143700,614315360,16410,16410,16410,16400,223
|
|
20230615,143600,610657060,16410,16410,16410,16410,26
|
|
20230615,143500,610230400,16410,16420,16420,16410,37
|
|
20230615,143400,609622870,16420,16480,16480,16420,126
|
|
20230615,143300,607549330,16440,16410,16440,16400,174
|
|
20230615,143200,604693440,16410,16410,16410,16410,538
|
|
20230615,143100,595864860,16430,16430,16430,16430,123
|
|
20230615,143000,593843970,16440,16440,16440,16440,79
|
|
20230615,142900,592545210,16440,16410,16440,16410,1002
|
|
20230615,142800,576083030,16400,16400,16410,16400,248
|
|
20230615,142700,572014480,16410,16410,16410,16400,116
|
|
20230615,142600,570111720,16410,16410,16410,16400,206
|
|
20230615,142500,566732380,16410,16400,16410,16400,115
|
|
20230615,142400,564846030,16410,16410,16410,16410,28
|
|
20230615,142300,564386550,16410,16410,16410,16400,112
|
|
20230615,142200,562549440,16410,16410,16410,16400,125
|
|
20230615,142100,560498990,16410,16410,16410,16410,90
|
|
20230615,142000,559022090,16420,16410,16420,16400,315
|
|
20230615,141900,553853370,16410,16400,16410,16400,107
|
|
20230615,141800,552098310,16410,16410,16410,16410,105
|
|
20230615,141700,550375260,16400,16410,16410,16400,120
|
|
20230615,141600,548406860,16410,16420,16420,16410,50
|
|
20230615,141500,547586100,16410,16420,16420,16400,136
|
|
20230615,141400,545354920,16420,16430,16430,16400,106
|
|
20230615,141300,543614940,16430,16430,16430,16430,99
|
|
20230615,141200,541988370,16440,16440,16440,16440,0
|
|
20230615,141100,541988370,16440,16410,16440,16410,58
|
|
20230615,141000,541036260,16410,16400,16410,16400,1060
|
|
20230615,140900,523644240,16400,16410,16410,16400,90
|
|
20230615,140800,522167690,16410,16410,16420,16410,116
|
|
20230615,140700,520263780,16410,16440,16440,16400,439
|
|
20230615,140600,513058990,16440,16380,16520,16380,514
|
|
20230615,140500,504599490,16380,16410,16410,16380,115
|
|
20230615,140400,502714740,16380,16410,16410,16370,370
|
|
20230615,140300,496650160,16360,16400,16650,16360,2825
|
|
20230615,140200,450037650,16410,16410,16410,16400,82
|
|
20230615,140100,448692040,16440,16410,16440,16410,63
|
|
20230615,140000,447656380,16400,16440,16440,16400,133
|
|
20230615,135900,445473780,16440,16460,16460,16440,543
|
|
20230615,135800,436542440,16450,16460,16460,16450,337
|
|
20230615,135700,430998010,16450,16450,16450,16450,80
|
|
20230615,135600,429682010,16460,16460,16460,16460,63
|
|
20230615,135500,428645030,16450,16450,16450,16450,401
|
|
20230615,135400,422048580,16440,16500,16500,16440,145
|
|
20230615,135300,419660720,16500,16500,16510,16500,114
|
|
20230615,135200,417779430,16500,16500,16500,16500,14
|
|
20230615,135100,417548430,16520,16500,16520,16500,105
|
|
20230615,135000,415814690,16520,16520,16520,16520,70
|
|
20230615,134900,414658290,16520,16520,16520,16520,27
|
|
20230615,134800,414212250,16520,16520,16520,16520,35
|
|
20230615,134700,413634050,16520,16530,16530,16520,61
|
|
20230615,134600,412626070,16510,16510,16510,16510,1266
|
|
20230615,134500,391724410,16510,16510,16510,16510,35
|
|
20230615,134400,391146560,16450,16450,16450,16450,94
|
|
20230615,134300,389600260,16450,16450,16450,16450,44
|
|
20230615,134200,388876460,16450,16450,16450,16450,55
|
|
20230615,134100,387971710,16450,16450,16450,16450,36
|
|
20230615,134000,387379510,16440,16440,16440,16440,4
|
|
20230615,133900,387313750,16450,16450,16450,16450,94
|
|
20230615,133800,385767450,16450,16450,16450,16450,35
|
|
20230615,133700,385191700,16450,16450,16450,16450,91
|
|
20230615,133600,383694750,16450,16450,16450,16450,0
|
|
20230615,133500,383694750,16450,16450,16450,16450,77
|
|
20230615,133400,382428100,16450,16450,16450,16450,55
|
|
20230615,133300,381523350,16440,16440,16440,16440,32
|
|
20230615,133200,380997270,16450,16450,16450,16450,56
|
|
20230615,133100,380076070,16450,16450,16450,16450,36
|
|
20230615,133000,379483870,16450,16450,16450,16450,35
|
|
20230615,132900,378908120,16450,16450,16450,16450,26
|
|
20230615,132800,378480420,16450,16450,16450,16450,141
|
|
20230615,132700,376160970,16450,16470,16470,16450,96
|
|
20230615,132600,374580550,16470,16470,16470,16470,0
|
|
20230615,132500,374580550,16470,16470,16470,16470,35
|
|
20230615,132400,374004100,16470,16470,16470,16470,61
|
|
20230615,132300,372999430,16470,16470,16470,16470,0
|
|
20230615,132200,372999430,16470,16470,16470,16470,26
|
|
20230615,132100,372571210,16470,16470,16470,16450,138
|
|
20230615,132000,370298430,16470,16470,16470,16470,7
|
|
20230615,131900,370183140,16480,16480,16480,16480,26
|
|
20230615,131800,369754660,16480,16490,16490,16480,69
|
|
20230615,131700,368617190,16490,16480,16490,16480,125
|
|
20230615,131600,366556280,16480,16490,16490,16480,47
|
|
20230615,131500,365781320,16490,16490,16500,16490,66
|
|
20230615,131400,364692630,16500,16500,16500,16500,62
|
|
20230615,131300,363669630,16500,16510,16510,16500,46
|
|
20230615,131200,362910330,16520,16520,16520,16520,26
|
|
20230615,131100,362480810,16510,16520,16520,16510,78
|
|
20230615,131000,361192670,16510,16510,16510,16510,64
|
|
20230615,130900,360136030,16520,16520,16520,16520,26
|
|
20230615,130800,359706510,16510,16510,16510,16510,75
|
|
20230615,130700,358468260,16510,16520,16520,16510,90
|
|
20230615,130600,356981750,16510,16510,16510,16510,86
|
|
20230615,130500,355561890,16520,16520,16520,16520,61
|
|
20230615,130400,354554170,16510,16510,16510,16510,174
|
|
20230615,130300,351681430,16510,16510,16510,16510,0
|
|
20230615,130200,351681430,16510,16510,16510,16510,26
|
|
20230615,130100,351252170,16500,16510,16510,16480,50
|
|
20230615,130000,350426900,16510,16510,16510,16510,100
|
|
20230615,125900,348775900,16500,16500,16500,16500,37
|
|
20230615,125800,348165400,16510,16510,16510,16510,64
|
|
20230615,125700,347108760,16500,16500,16510,16500,30
|
|
20230615,125600,346613490,16500,16510,16510,16500,44
|
|
20230615,125500,345887070,16500,16510,16510,16500,93
|
|
20230615,125400,344351660,16500,16500,16500,16500,26
|
|
20230615,125300,343922660,16500,16510,16510,16500,59
|
|
20230615,125200,342948870,16510,16510,16510,16510,67
|
|
20230615,125100,341842700,16510,16510,16510,16510,71
|
|
20230615,125000,340670490,16510,16510,16510,16510,55
|
|
20230615,124900,339762440,16510,16510,16510,16510,0
|
|
20230615,124800,339762440,16510,16510,16510,16510,76
|
|
20230615,124700,338507680,16510,16500,16510,16500,59
|
|
20230615,124600,337533920,16500,16500,16500,16500,1
|
|
20230615,124500,337517420,16510,16520,16520,16510,83
|
|
20230615,124400,336146480,16520,16510,16520,16510,85
|
|
20230615,124300,334742830,16510,16510,16510,16510,1
|
|
20230615,124200,334726320,16510,16520,16520,16510,56
|
|
20230615,124100,333801210,16510,16520,16520,16510,76
|
|
20230615,124000,332546090,16520,16500,16520,16500,65
|
|
20230615,123900,331472550,16520,16520,16520,16520,57
|
|
20230615,123800,330530910,16520,16500,16520,16500,35
|
|
20230615,123700,329953350,16500,16500,16500,16500,78
|
|
20230615,123600,328666350,16500,16500,16500,16500,70
|
|
20230615,123500,327511350,16500,16500,16500,16500,61
|
|
20230615,123400,326504850,16500,16500,16500,16500,35
|
|
20230615,123300,325927350,16500,16490,16500,16490,74
|
|
20230615,123200,324706800,16500,16500,16500,16500,28
|
|
20230615,123100,324244800,16500,16500,16500,16500,71
|
|
20230615,123000,323073300,16500,16500,16500,16500,26
|
|
20230615,122900,322644300,16500,16480,16500,16480,400
|
|
20230615,122800,316045870,16480,16480,16480,16470,124
|
|
20230615,122700,314002550,16480,16470,16480,16470,57
|
|
20230615,122600,313063490,16470,16480,16480,16470,7
|
|
20230615,122500,312948140,16480,16480,16480,16470,101
|
|
20230615,122400,311283700,16480,16480,16480,16480,70
|
|
20230615,122300,310130100,16480,16480,16480,16480,38
|
|
20230615,122200,309503860,16470,16480,16480,16470,69
|
|
20230615,122100,308367140,16470,16470,16470,16470,900
|
|
20230615,122000,293544140,16470,16470,16470,16470,26
|
|
20230615,121900,293115920,16460,16460,16460,16460,0
|
|
20230615,121800,293115920,16460,16460,16460,16460,90
|
|
20230615,121700,291634520,16450,16450,16450,16450,104
|
|
20230615,121600,289923720,16450,16450,16450,16450,0
|
|
20230615,121500,289923720,16450,16450,16450,16450,61
|
|
20230615,121400,288920270,16450,16440,16450,16440,26
|
|
20230615,121300,288492670,16440,16440,16450,16440,87
|
|
20230615,121200,287062130,16450,16450,16450,16450,3
|
|
20230615,121100,287012780,16450,16430,16450,16430,91
|
|
20230615,121000,285516930,16430,16420,16430,16420,50
|
|
20230615,120900,284695670,16430,16430,16430,16430,43
|
|
20230615,120800,283989180,16430,16420,16430,16420,68
|
|
20230615,120700,282872320,16420,16420,16420,16420,185
|
|
20230615,120600,279834620,16420,16420,16420,16420,29
|
|
20230615,120500,279358440,16420,16420,16420,16420,101
|
|
20230615,120400,277700020,16410,16430,16430,16410,63
|
|
20230615,120300,276665490,16430,16430,16430,16430,26
|
|
20230615,120200,276238310,16420,16420,16420,16420,0
|
|
20230615,120100,276238310,16420,16410,16420,16400,108
|
|
20230615,120000,274465590,16400,16390,16400,16390,47
|
|
20230615,115900,273694860,16390,16400,16400,16390,17
|
|
20230615,115800,273416180,16410,16390,16410,16380,44
|
|
20230615,115700,272694640,16400,16390,16400,16390,162
|
|
20230615,115600,270038100,16390,16400,16400,16390,22
|
|
20230615,115500,269677380,16420,16400,16420,16400,90
|
|
20230615,115400,268200430,16400,16390,16400,16390,18
|
|
20230615,115300,267905290,16390,16380,16390,16380,53
|
|
20230615,115200,267036640,16380,16380,16390,16380,84
|
|
20230615,115100,265660000,16390,16380,16390,16380,39
|
|
20230615,115000,265020820,16380,16380,16380,16370,18
|
|
20230615,114900,264726020,16380,16370,16380,16370,61
|
|
20230615,114800,263726880,16370,16350,16370,16350,423
|
|
20230615,114700,256810400,16350,16340,16350,16340,43
|
|
20230615,114600,256107430,16350,16340,16350,16340,36
|
|
20230615,114500,255518900,16350,16340,16350,16340,118
|
|
20230615,114400,253589720,16340,16350,16350,16340,34
|
|
20230615,114300,253033860,16340,16340,16350,16340,36
|
|
20230615,114200,252445360,16340,16350,16350,16340,42
|
|
20230615,114100,251758700,16340,16340,16350,16330,112
|
|
20230615,114000,249927990,16330,16340,16340,16330,7
|
|
20230615,113900,249813650,16340,16340,16340,16340,13
|
|
20230615,113800,249601230,16340,16330,16350,16330,117
|
|
20230615,113700,247688570,16330,16340,16340,16330,17
|
|
20230615,113600,247410810,16340,16350,16350,16340,37
|
|
20230615,113500,246805970,16350,16370,16370,16340,164
|
|
20230615,113400,244122940,16360,16360,16360,16350,16
|
|
20230615,113300,243861200,16360,16350,16370,16350,34
|
|
20230615,113200,243304720,16340,16400,16400,16340,136
|
|
20230615,113100,241075200,16450,16390,16450,16390,62
|
|
20230615,113000,240056610,16390,16380,16390,16380,79
|
|
20230615,112900,238761860,16380,16380,16380,16380,10
|
|
20230615,112800,238598060,16380,16380,16390,16380,67
|
|
20230615,112700,237499990,16390,16380,16390,16380,35
|
|
20230615,112600,236926400,16380,16390,16390,16380,78
|
|
20230615,112500,235648120,16380,16380,16380,16380,23
|
|
20230615,112400,235271380,16390,16350,16390,16340,44
|
|
20230615,112300,234550710,16340,16330,16340,16330,239
|
|
20230615,112200,230645590,16350,16310,16360,16310,873
|
|
20230615,112100,216367080,16310,16370,16380,16310,1833
|
|
20230615,112000,186412110,16380,16380,16380,16370,459
|
|
20230615,111900,178896260,16370,16420,16420,16370,224
|
|
20230615,111800,175222410,16440,16410,16440,16410,144
|
|
20230615,111700,172856890,16410,16410,16410,16410,4
|
|
20230615,111600,172791250,16420,16410,16420,16410,67
|
|
20230615,111500,171691220,16410,16420,16420,16410,44
|
|
20230615,111400,170968830,16410,16410,16410,16410,30
|
|
20230615,111300,170476530,16400,16400,16400,16390,22
|
|
20230615,111200,170115740,16400,16400,16400,16400,15
|
|
20230615,111100,169869740,16400,16380,16400,16380,90
|
|
20230615,111000,168394640,16380,16380,16390,16380,53
|
|
20230615,110900,167526100,16380,16380,16380,16380,12
|
|
20230615,110800,167329540,16390,16380,16390,16380,112
|
|
20230615,110700,165494070,16380,16380,16380,16380,7
|
|
20230615,110600,165379410,16400,16400,16410,16400,42
|
|
20230615,110500,164690350,16410,16400,16410,16400,75
|
|
20230615,110400,163459710,16400,16410,16410,16400,43
|
|
20230615,110300,162754490,16420,16430,16430,16410,95
|
|
20230615,110200,161194020,16430,16440,16450,16410,73
|
|
20230615,110100,159994340,16450,16430,16470,16430,92
|
|
20230615,110000,158480500,16430,16420,16430,16420,20
|
|
20230615,105900,158151930,16420,16400,16420,16400,43
|
|
20230615,105800,157445930,16410,16400,16410,16400,60
|
|
20230615,105700,156461400,16400,16400,16410,16400,53
|
|
20230615,105600,155591900,16400,16430,16430,16400,66
|
|
20230615,105500,154508220,16430,16440,16460,16430,113
|
|
20230615,105400,152649820,16430,16410,16430,16410,31
|
|
20230615,105300,152140780,16410,16410,16410,16410,13
|
|
20230615,105200,151927450,16410,16410,16410,16410,39
|
|
20230615,105100,151287460,16400,16370,16400,16370,14
|
|
20230615,105000,151058030,16370,16450,16450,16370,69
|
|
20230615,104900,149926680,16450,16470,16480,16450,97
|
|
20230615,104800,148329190,16470,16460,16470,16460,39
|
|
20230615,104700,147686890,16460,16460,16470,16460,49
|
|
20230615,104600,146879930,16460,16450,16460,16450,54
|
|
20230615,104500,145991190,16450,16450,16460,16450,42
|
|
20230615,104400,145299940,16450,16450,16460,16450,40
|
|
20230615,104300,144641650,16450,16450,16460,16450,86
|
|
20230615,104200,143226230,16450,16450,16450,16450,10
|
|
20230615,104100,143061730,16450,16470,16480,16450,149
|
|
20230615,104000,140607630,16470,16470,16470,16470,47
|
|
20230615,103900,139833540,16470,16460,16470,16460,63
|
|
20230615,103800,138795980,16460,16460,16470,16450,81
|
|
20230615,103700,137462020,16460,16460,16460,16460,22
|
|
20230615,103600,137099900,16460,16460,16470,16460,22
|
|
20230615,103500,136737720,16460,16450,16470,16450,98
|
|
20230615,103400,135123960,16460,16460,16460,16450,44
|
|
20230615,103300,134399820,16460,16480,16480,16460,41
|
|
20230615,103200,133724820,16470,16470,16480,16470,42
|
|
20230615,103100,133032780,16480,16460,16480,16460,106
|
|
20230615,103000,131286790,16460,16470,16470,16460,25
|
|
20230615,102900,130875110,16480,16470,16480,16470,65
|
|
20230615,102800,129803990,16480,16460,16480,16440,19
|
|
20230615,102700,129491170,16470,16460,16470,16460,77
|
|
20230615,102600,128223040,16460,16460,16470,16460,40
|
|
20230615,102500,127564380,16460,16470,16470,16460,47
|
|
20230615,102400,126790410,16440,16450,16490,16440,1112
|
|
20230615,102300,108472490,16450,16440,16450,16440,32
|
|
20230615,102200,107946190,16440,16450,16450,16440,40
|
|
20230615,102100,107288230,16450,16440,16450,16430,145
|
|
20230615,102000,104903540,16440,16440,16450,16440,17
|
|
20230615,101900,104624040,16440,16440,16440,16430,34
|
|
20230615,101800,104065230,16450,16430,16450,16430,99
|
|
20230615,101700,102437140,16430,16430,16440,16430,19
|
|
20230615,101600,102124960,16430,16430,16440,16430,156
|
|
20230615,101500,99560400,16430,16420,16430,16420,94
|
|
20230615,101400,98016040,16420,16420,16420,16420,11
|
|
20230615,101300,97835420,16440,16430,16440,16420,92
|
|
20230615,101200,96324010,16440,16430,16440,16430,55
|
|
20230615,101100,95419900,16430,16420,16430,16420,157
|
|
20230615,101000,92840430,16420,16380,16430,16380,96
|
|
20230615,100900,91266150,16380,16380,16420,16380,956
|
|
20230615,100800,75570880,16410,16410,16420,16410,169
|
|
20230615,100700,72797220,16390,16370,16390,16370,31
|
|
20230615,100600,72289500,16400,16400,16400,16390,154
|
|
20230615,100500,69764220,16420,16390,16420,16390,129
|
|
20230615,100400,67646690,16400,16360,16400,16360,39
|
|
20230615,100300,67008260,16370,16360,16370,16360,12
|
|
20230615,100200,66811930,16360,16350,16370,16350,141
|
|
20230615,100100,64504230,16350,16360,16360,16350,180
|
|
20230615,100000,61559540,16360,16380,16380,16360,127
|
|
20230615,095900,59479730,16380,16360,16380,16360,140
|
|
20230615,095800,57187640,16360,16350,16360,16350,24
|
|
20230615,095700,56795070,16350,16350,16350,16350,6
|
|
20230615,095600,56696970,16360,16340,16360,16340,88
|
|
20230615,095500,55257740,16340,16340,16340,16320,84
|
|
20230615,095400,53885640,16360,16340,16370,16340,59
|
|
20230615,095300,52920130,16340,16330,16340,16330,12
|
|
20230615,095200,52724070,16330,16320,16330,16320,14
|
|
20230615,095100,52495490,16320,16310,16330,16310,107
|
|
20230615,095000,50748330,16320,16310,16320,16310,14
|
|
20230615,094900,50519950,16310,16320,16320,16310,25
|
|
20230615,094800,50112190,16320,16310,16320,16310,199
|
|
20230615,094700,46864770,16310,16310,16310,16310,45
|
|
20230615,094600,46130820,16310,16320,16320,16310,67
|
|
20230615,094500,45037430,16320,16320,16320,16320,10
|
|
20230615,094400,44874230,16320,16320,16320,16320,7
|
|
20230615,094300,44759990,16320,16320,16320,16320,32
|
|
20230615,094200,44237750,16320,16330,16330,16320,118
|
|
20230615,094100,42311420,16330,16360,16430,16330,131
|
|
20230615,094000,40170010,16350,16340,16420,16340,56
|
|
20230615,093900,39254640,16340,16420,16420,16340,16
|
|
20230615,093800,38993020,16370,16340,16430,16340,13
|
|
20230615,093700,38780360,16430,16340,16430,16340,56
|
|
20230615,093600,37861000,16340,16330,16370,16330,22
|
|
20230615,093500,37501610,16340,16340,16370,16330,7
|
|
20230615,093400,37387190,16330,16320,16330,16320,33
|
|
20230615,093300,36848400,16320,16330,16330,16320,9
|
|
20230615,093200,36701500,16330,16370,16370,16330,17
|
|
20230615,093100,36423490,16370,16320,16430,16320,56
|
|
20230615,093000,35507530,16320,16320,16320,16320,12
|
|
20230615,092900,35311690,16320,16320,16330,16320,13
|
|
20230615,092800,35099510,16350,16320,16370,16320,10
|
|
20230615,092700,34936200,16420,16310,16420,16310,70
|
|
20230615,092600,33791510,16340,16310,16340,16310,7
|
|
20230615,092500,33677280,16310,16320,16420,16310,54
|
|
20230615,092400,32793540,16320,16310,16320,16310,4
|
|
20230615,092300,32728290,16310,16310,16310,16310,19
|
|
20230615,092200,32418400,16340,16310,16440,16300,94
|
|
20230615,092100,30879790,16310,16360,16420,16310,21
|
|
20230615,092000,30536850,16430,16310,16440,16310,82
|
|
20230615,091900,29196460,16310,16310,16440,16310,79
|
|
20230615,091800,27902230,16310,16310,16420,16300,106
|
|
20230615,091700,26168160,16310,16310,16420,16310,59
|
|
20230615,091600,25200640,16310,16300,16420,16300,71
|
|
20230615,091500,24040320,16300,16370,16370,16300,6
|
|
20230615,091400,23942450,16300,16300,16410,16300,7
|
|
20230615,091300,23828160,16300,16300,16420,16300,95
|
|
20230615,091200,22275720,16300,16300,16300,16300,24
|
|
20230615,091100,21884520,16310,16310,16320,16300,25
|
|
20230615,091000,21476870,16310,16310,16320,16310,14
|
|
20230615,090900,21248510,16310,16310,16310,16310,21
|
|
20230615,090800,20906000,16350,16350,16350,16310,13
|
|
20230615,090700,20693560,16310,16310,16310,16310,17
|
|
20230615,090600,20416290,16310,16320,16420,16310,58
|
|
20230615,090500,19467590,16320,16360,16360,16310,5
|
|
20230615,090400,19385980,16370,16310,16370,16310,10
|
|
20230615,090300,19222670,16310,16290,16310,16290,28
|
|
20230615,090200,18766130,16290,16320,16320,16290,7
|
|
20230615,090100,18652040,16290,16290,16370,16280,74
|
|
20230615,090000,17447190,16290,16370,16370,16290,1066
|