662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195900,398855800,16900,16900,16900,16900,160
|
|
20230622,195800,398855800,16900,16900,16900,16900,0
|
|
20230622,195700,398855800,16900,16900,16900,16900,0
|
|
20230622,195600,398855800,16900,16900,16900,16900,0
|
|
20230622,195500,398855800,16900,16900,16900,16900,0
|
|
20230622,195400,398855800,16900,16900,16900,16900,0
|
|
20230622,195300,398855800,16900,16900,16900,16900,0
|
|
20230622,195200,398855800,16900,16900,16900,16900,0
|
|
20230622,195100,398855800,16900,16900,16900,16900,0
|
|
20230622,195000,398855800,16900,16900,16900,16900,0
|
|
20230622,194900,398855800,16900,16900,16900,16900,0
|
|
20230622,194800,398855800,16900,16900,16900,16900,0
|
|
20230622,194700,398855800,16900,16900,16900,16900,0
|
|
20230622,194600,398855800,16900,16900,16900,16900,0
|
|
20230622,194500,398855800,16900,16900,16900,16900,0
|
|
20230622,194400,398855800,16900,16900,16900,16900,0
|
|
20230622,194300,398855800,16900,16900,16900,16900,0
|
|
20230622,194200,398855800,16900,16900,16900,16900,0
|
|
20230622,194100,398855800,16900,16900,16900,16900,0
|
|
20230622,194000,398855800,16900,16900,16900,16900,0
|
|
20230622,193900,398855800,16900,16900,16900,16900,0
|
|
20230622,193800,398855800,16900,16900,16900,16900,0
|
|
20230622,193700,398855800,16900,16900,16900,16900,0
|
|
20230622,193600,398855800,16900,16900,16900,16900,0
|
|
20230622,193500,398855800,16900,16900,16900,16900,0
|
|
20230622,193400,398855800,16900,16900,16900,16900,0
|
|
20230622,193300,398855800,16900,16900,16900,16900,0
|
|
20230622,193200,398855800,16900,16900,16900,16900,0
|
|
20230622,193100,398855800,16900,16900,16900,16900,0
|
|
20230622,193000,398855800,16900,16900,16900,16900,0
|
|
20230622,192900,398855800,16900,16900,16900,16900,160
|
|
20230622,192800,398855800,16900,16900,16900,16900,0
|
|
20230622,192700,398855800,16900,16900,16900,16900,0
|
|
20230622,192600,398855800,16900,16900,16900,16900,0
|
|
20230622,192500,398855800,16900,16900,16900,16900,0
|
|
20230622,192400,398855800,16900,16900,16900,16900,0
|
|
20230622,192300,398855800,16900,16900,16900,16900,0
|
|
20230622,192200,398855800,16900,16900,16900,16900,0
|
|
20230622,192100,398855800,16900,16900,16900,16900,0
|
|
20230622,192000,398855800,16900,16900,16900,16900,0
|
|
20230622,191900,398855800,16900,16900,16900,16900,0
|
|
20230622,191800,398855800,16900,16900,16900,16900,0
|
|
20230622,191700,398855800,16900,16900,16900,16900,0
|
|
20230622,191600,398855800,16900,16900,16900,16900,0
|
|
20230622,191500,398855800,16900,16900,16900,16900,0
|
|
20230622,191400,398855800,16900,16900,16900,16900,0
|
|
20230622,191300,398855800,16900,16900,16900,16900,0
|
|
20230622,191200,398855800,16900,16900,16900,16900,0
|
|
20230622,191100,398855800,16900,16900,16900,16900,0
|
|
20230622,191000,398855800,16900,16900,16900,16900,0
|
|
20230622,190900,398855800,16900,16900,16900,16900,0
|
|
20230622,190800,398855800,16900,16900,16900,16900,0
|
|
20230622,190700,398855800,16900,16900,16900,16900,0
|
|
20230622,190600,398855800,16900,16900,16900,16900,0
|
|
20230622,190500,398855800,16900,16900,16900,16900,0
|
|
20230622,190400,398855800,16900,16900,16900,16900,0
|
|
20230622,190300,398855800,16900,16900,16900,16900,0
|
|
20230622,190200,398855800,16900,16900,16900,16900,0
|
|
20230622,190100,398855800,16900,16900,16900,16900,0
|
|
20230622,190000,398855800,16900,16900,16900,16900,0
|
|
20230622,185900,398855800,16900,16900,16900,16900,160
|
|
20230622,185800,398855800,16900,16900,16900,16900,0
|
|
20230622,185700,398855800,16900,16900,16900,16900,0
|
|
20230622,185600,398855800,16900,16900,16900,16900,0
|
|
20230622,185500,398855800,16900,16900,16900,16900,0
|
|
20230622,185400,398855800,16900,16900,16900,16900,0
|
|
20230622,185300,398855800,16900,16900,16900,16900,0
|
|
20230622,185200,398855800,16900,16900,16900,16900,0
|
|
20230622,185100,398855800,16900,16900,16900,16900,0
|
|
20230622,185000,398855800,16900,16900,16900,16900,0
|
|
20230622,184900,398855800,16900,16900,16900,16900,0
|
|
20230622,184800,398855800,16900,16900,16900,16900,0
|
|
20230622,184700,398855800,16900,16900,16900,16900,0
|
|
20230622,184600,398855800,16900,16900,16900,16900,0
|
|
20230622,184500,398855800,16900,16900,16900,16900,0
|
|
20230622,184400,398855800,16900,16900,16900,16900,0
|
|
20230622,184300,398855800,16900,16900,16900,16900,0
|
|
20230622,184200,398855800,16900,16900,16900,16900,0
|
|
20230622,184100,398855800,16900,16900,16900,16900,0
|
|
20230622,184000,398855800,16900,16900,16900,16900,0
|
|
20230622,183900,398855800,16900,16900,16900,16900,0
|
|
20230622,183800,398855800,16900,16900,16900,16900,0
|
|
20230622,183700,398855800,16900,16900,16900,16900,0
|
|
20230622,183600,398855800,16900,16900,16900,16900,0
|
|
20230622,183500,398855800,16900,16900,16900,16900,0
|
|
20230622,183400,398855800,16900,16900,16900,16900,0
|
|
20230622,183300,398855800,16900,16900,16900,16900,0
|
|
20230622,183200,398855800,16900,16900,16900,16900,0
|
|
20230622,183100,398855800,16900,16900,16900,16900,0
|
|
20230622,183000,398855800,16900,16900,16900,16900,0
|
|
20230622,182900,398855800,16900,16900,16900,16900,160
|
|
20230622,182800,398855800,16900,16900,16900,16900,0
|
|
20230622,182700,398855800,16900,16900,16900,16900,0
|
|
20230622,182600,398855800,16900,16900,16900,16900,0
|
|
20230622,182500,398855800,16900,16900,16900,16900,0
|
|
20230622,182400,398855800,16900,16900,16900,16900,0
|
|
20230622,182300,398855800,16900,16900,16900,16900,0
|
|
20230622,182200,398855800,16900,16900,16900,16900,0
|
|
20230622,182100,398855800,16900,16900,16900,16900,0
|
|
20230622,182000,398855800,16900,16900,16900,16900,0
|
|
20230622,181900,398855800,16900,16900,16900,16900,0
|
|
20230622,181800,398855800,16900,16900,16900,16900,0
|
|
20230622,181700,398855800,16900,16900,16900,16900,0
|
|
20230622,181600,398855800,16900,16900,16900,16900,0
|
|
20230622,181500,398855800,16900,16900,16900,16900,0
|
|
20230622,181400,398855800,16900,16900,16900,16900,0
|
|
20230622,181300,398855800,16900,16900,16900,16900,0
|
|
20230622,181200,398855800,16900,16900,16900,16900,0
|
|
20230622,181100,398855800,16900,16900,16900,16900,0
|
|
20230622,181000,398855800,16900,16900,16900,16900,0
|
|
20230622,180900,398855800,16900,16900,16900,16900,0
|
|
20230622,180800,398855800,16900,16900,16900,16900,0
|
|
20230622,180700,398855800,16900,16900,16900,16900,0
|
|
20230622,180600,398855800,16900,16900,16900,16900,0
|
|
20230622,180500,398855800,16900,16900,16900,16900,0
|
|
20230622,180400,398855800,16900,16900,16900,16900,0
|
|
20230622,180300,398855800,16900,16900,16900,16900,0
|
|
20230622,180200,398855800,16900,16900,16900,16900,0
|
|
20230622,180100,398855800,16900,16900,16900,16900,0
|
|
20230622,180000,398855800,16900,16900,16900,16900,0
|
|
20230622,175900,398855800,16900,16900,16900,16900,160
|
|
20230622,175800,398855800,16900,16900,16900,16900,0
|
|
20230622,175700,398855800,16900,16900,16900,16900,0
|
|
20230622,175600,398855800,16900,16900,16900,16900,0
|
|
20230622,175500,398855800,16900,16900,16900,16900,0
|
|
20230622,175400,398855800,16900,16900,16900,16900,0
|
|
20230622,175300,398855800,16900,16900,16900,16900,0
|
|
20230622,175200,398855800,16900,16900,16900,16900,0
|
|
20230622,175100,398855800,16900,16900,16900,16900,0
|
|
20230622,175000,398855800,16900,16900,16900,16900,0
|
|
20230622,174900,398855800,16900,16900,16900,16900,0
|
|
20230622,174800,398855800,16900,16900,16900,16900,0
|
|
20230622,174700,398855800,16900,16900,16900,16900,0
|
|
20230622,174600,398855800,16900,16900,16900,16900,0
|
|
20230622,174500,398855800,16900,16900,16900,16900,0
|
|
20230622,174400,398855800,16900,16900,16900,16900,0
|
|
20230622,174300,398855800,16900,16900,16900,16900,0
|
|
20230622,174200,398855800,16900,16900,16900,16900,0
|
|
20230622,174100,398855800,16900,16900,16900,16900,0
|
|
20230622,174000,398855800,16900,16900,16900,16900,0
|
|
20230622,173900,398855800,16900,16900,16900,16900,0
|
|
20230622,173800,398855800,16900,16900,16900,16900,0
|
|
20230622,173700,398855800,16900,16900,16900,16900,0
|
|
20230622,173600,398855800,16900,16900,16900,16900,0
|
|
20230622,173500,398855800,16900,16900,16900,16900,0
|
|
20230622,173400,398855800,16900,16900,16900,16900,0
|
|
20230622,173300,398855800,16900,16900,16900,16900,0
|
|
20230622,173200,398855800,16900,16900,16900,16900,0
|
|
20230622,173100,398855800,16900,16900,16900,16900,0
|
|
20230622,173000,398855800,16900,16900,16900,16900,0
|
|
20230622,172900,398855800,16900,16900,16900,16900,160
|
|
20230622,172800,398855800,16900,16900,16900,16900,0
|
|
20230622,172700,398855800,16900,16900,16900,16900,0
|
|
20230622,172600,398855800,16900,16900,16900,16900,0
|
|
20230622,172500,398855800,16900,16900,16900,16900,0
|
|
20230622,172400,398855800,16900,16900,16900,16900,0
|
|
20230622,172300,398855800,16900,16900,16900,16900,0
|
|
20230622,172200,398855800,16900,16900,16900,16900,0
|
|
20230622,172100,398855800,16900,16900,16900,16900,0
|
|
20230622,172000,398855800,16900,16900,16900,16900,0
|
|
20230622,171900,398855800,16900,16900,16900,16900,0
|
|
20230622,171800,398855800,16900,16900,16900,16900,0
|
|
20230622,171700,398855800,16900,16900,16900,16900,0
|
|
20230622,171600,398855800,16900,16900,16900,16900,0
|
|
20230622,171500,398855800,16900,16900,16900,16900,0
|
|
20230622,171400,398855800,16900,16900,16900,16900,0
|
|
20230622,171300,398855800,16900,16900,16900,16900,0
|
|
20230622,171200,398855800,16900,16900,16900,16900,0
|
|
20230622,171100,398855800,16900,16900,16900,16900,0
|
|
20230622,171000,398855800,16900,16900,16900,16900,0
|
|
20230622,170900,398855800,16900,16900,16900,16900,0
|
|
20230622,170800,398855800,16900,16900,16900,16900,0
|
|
20230622,170700,398855800,16900,16900,16900,16900,0
|
|
20230622,170600,398855800,16900,16900,16900,16900,0
|
|
20230622,170500,398855800,16900,16900,16900,16900,0
|
|
20230622,170400,398855800,16900,16900,16900,16900,0
|
|
20230622,170300,398855800,16900,16900,16900,16900,0
|
|
20230622,170200,398855800,16900,16900,16900,16900,0
|
|
20230622,170100,398855800,16900,16900,16900,16900,0
|
|
20230622,170000,398855800,16900,16900,16900,16900,0
|
|
20230622,165900,398855800,16900,16900,16900,16900,160
|
|
20230622,165800,398855800,16900,16900,16900,16900,0
|
|
20230622,165700,398855800,16900,16900,16900,16900,0
|
|
20230622,165600,398855800,16900,16900,16900,16900,0
|
|
20230622,165500,398855800,16900,16900,16900,16900,0
|
|
20230622,165400,398855800,16900,16900,16900,16900,0
|
|
20230622,165300,398855800,16900,16900,16900,16900,0
|
|
20230622,165200,398855800,16900,16900,16900,16900,0
|
|
20230622,165100,398855800,16900,16900,16900,16900,0
|
|
20230622,165000,398855800,16900,16900,16900,16900,0
|
|
20230622,164900,398855800,16900,16900,16900,16900,0
|
|
20230622,164800,398855800,16900,16900,16900,16900,0
|
|
20230622,164700,398855800,16900,16900,16900,16900,0
|
|
20230622,164600,398855800,16900,16900,16900,16900,0
|
|
20230622,164500,398855800,16900,16900,16900,16900,0
|
|
20230622,164400,398855800,16900,16900,16900,16900,0
|
|
20230622,164300,398855800,16900,16900,16900,16900,0
|
|
20230622,164200,398855800,16900,16900,16900,16900,0
|
|
20230622,164100,398855800,16900,16900,16900,16900,0
|
|
20230622,164000,398855800,16900,16900,16900,16900,0
|
|
20230622,163900,398855800,16900,16900,16900,16900,0
|
|
20230622,163800,398855800,16900,16900,16900,16900,0
|
|
20230622,163700,398855800,16900,16900,16900,16900,0
|
|
20230622,163600,398855800,16900,16900,16900,16900,0
|
|
20230622,163500,398855800,16900,16900,16900,16900,0
|
|
20230622,163400,398855800,16900,16900,16900,16900,0
|
|
20230622,163300,398855800,16900,16900,16900,16900,0
|
|
20230622,163200,398855800,16900,16900,16900,16900,0
|
|
20230622,163100,398855800,16900,16900,16900,16900,0
|
|
20230622,163000,398855800,16900,16900,16900,16900,0
|
|
20230622,162900,398855800,16900,16900,16900,16900,160
|
|
20230622,162800,398855800,16900,16900,16900,16900,0
|
|
20230622,162700,398855800,16900,16900,16900,16900,0
|
|
20230622,162600,398855800,16900,16900,16900,16900,0
|
|
20230622,162500,398855800,16900,16900,16900,16900,0
|
|
20230622,162400,398855800,16900,16900,16900,16900,0
|
|
20230622,162300,398855800,16900,16900,16900,16900,0
|
|
20230622,162200,398855800,16900,16900,16900,16900,0
|
|
20230622,162100,398855800,16900,16900,16900,16900,0
|
|
20230622,162000,398855800,16900,16900,16900,16900,0
|
|
20230622,161900,398855800,16900,16900,16900,16900,0
|
|
20230622,161800,398855800,16900,16900,16900,16900,0
|
|
20230622,161700,398855800,16900,16900,16900,16900,0
|
|
20230622,161600,398855800,16900,16900,16900,16900,0
|
|
20230622,161500,398855800,16900,16900,16900,16900,0
|
|
20230622,161400,398855800,16900,16900,16900,16900,0
|
|
20230622,161300,398855800,16900,16900,16900,16900,0
|
|
20230622,161200,398855800,16900,16900,16900,16900,0
|
|
20230622,161100,398855800,16900,16900,16900,16900,0
|
|
20230622,161000,398855800,16900,16900,16900,16900,0
|
|
20230622,160900,398855800,16900,16900,16900,16900,0
|
|
20230622,160800,398855800,16900,16900,16900,16900,0
|
|
20230622,160700,398855800,16900,16900,16900,16900,0
|
|
20230622,160600,398855800,16900,16900,16900,16900,0
|
|
20230622,160500,398855800,16900,16900,16900,16900,0
|
|
20230622,160400,398855800,16900,16900,16900,16900,0
|
|
20230622,160300,398855800,16900,16900,16900,16900,0
|
|
20230622,160200,398855800,16900,16900,16900,16900,0
|
|
20230622,160100,398855800,16900,16900,16900,16900,0
|
|
20230622,160000,398855800,16900,16900,16900,16900,0
|
|
20230622,155900,398855800,16900,16900,16900,16900,160
|
|
20230622,155800,398855800,16900,16900,16900,16900,0
|
|
20230622,155700,398855800,16900,16900,16900,16900,0
|
|
20230622,155600,398855800,16900,16900,16900,16900,0
|
|
20230622,155500,398855800,16900,16900,16900,16900,0
|
|
20230622,155400,398855800,16900,16900,16900,16900,0
|
|
20230622,155300,398855800,16900,16900,16900,16900,0
|
|
20230622,155200,398855800,16900,16900,16900,16900,0
|
|
20230622,155100,398855800,16900,16900,16900,16900,0
|
|
20230622,155000,398855800,16900,16900,16900,16900,0
|
|
20230622,154900,398855800,16900,16900,16900,16900,0
|
|
20230622,154800,398855800,16900,16900,16900,16900,0
|
|
20230622,154700,398855800,16900,16900,16900,16900,0
|
|
20230622,154600,398855800,16900,16900,16900,16900,0
|
|
20230622,154500,398855800,16900,16900,16900,16900,0
|
|
20230622,154400,398855800,16900,16900,16900,16900,0
|
|
20230622,154300,398855800,16900,16900,16900,16900,0
|
|
20230622,154200,398855800,16900,16900,16900,16900,0
|
|
20230622,154100,398855800,16900,16900,16900,16900,0
|
|
20230622,154000,398855800,16900,16900,16900,16900,0
|
|
20230622,153900,398855800,16900,16900,16900,16900,0
|
|
20230622,153800,398855800,16900,16900,16900,16900,0
|
|
20230622,153700,398855800,16900,16900,16900,16900,0
|
|
20230622,153600,398855800,16900,16900,16900,16900,0
|
|
20230622,153500,398855800,16900,16900,16900,16900,0
|
|
20230622,153400,398855800,16900,16900,16900,16900,0
|
|
20230622,153300,398855800,16900,16900,16900,16900,0
|
|
20230622,153200,398855800,16900,16900,16900,16900,0
|
|
20230622,153100,398855800,16900,16900,16900,16900,0
|
|
20230622,153000,398855800,16900,16900,16900,16900,160
|
|
20230622,152900,396151800,16890,16890,16890,16890,0
|
|
20230622,152800,396151800,16890,16890,16890,16890,0
|
|
20230622,152700,396151800,16890,16890,16890,16890,0
|
|
20230622,152600,396151800,16890,16890,16890,16890,0
|
|
20230622,152500,396151800,16890,16890,16890,16890,0
|
|
20230622,152400,396151800,16890,16890,16890,16890,0
|
|
20230622,152300,396151800,16890,16890,16890,16890,0
|
|
20230622,152200,396151800,16890,16890,16890,16890,0
|
|
20230622,152100,396151800,16890,16890,16890,16890,0
|
|
20230622,152000,396151800,16890,16890,16890,16890,0
|
|
20230622,151900,396151800,16890,16900,16900,16890,48
|
|
20230622,151800,395340940,16900,16900,16910,16900,129
|
|
20230622,151700,393160830,16900,16920,16920,16900,106
|
|
20230622,151600,391368490,16900,16920,16920,16890,137
|
|
20230622,151500,389052690,16920,16890,16920,16890,72
|
|
20230622,151400,387835740,16890,16910,16910,16890,51
|
|
20230622,151300,386974190,16910,16920,16920,16910,81
|
|
20230622,151200,385603760,16910,16920,16920,16910,22
|
|
20230622,151100,385231610,16910,16910,16910,16910,9
|
|
20230622,151000,385079420,16920,16920,16920,16910,59
|
|
20230622,150900,384081160,16910,16900,16910,16900,508
|
|
20230622,150800,375490960,16900,16900,16900,16900,8
|
|
20230622,150700,375355760,16910,16910,16910,16900,559
|
|
20230622,150600,365904180,16910,16920,16920,16910,13
|
|
20230622,150500,365684250,16920,16920,16920,16910,93
|
|
20230622,150400,364110750,16920,16920,16920,16910,113
|
|
20230622,150300,362198860,16910,16920,16920,16910,57
|
|
20230622,150200,361234490,16920,16920,16920,16910,81
|
|
20230622,150100,359864050,16920,16910,16920,16910,66
|
|
20230622,150000,358747420,16910,16910,16910,16910,0
|
|
20230622,145900,358747420,16910,16910,16910,16910,1
|
|
20230622,145800,358730510,16920,16920,16920,16910,88
|
|
20230622,145700,357241620,16920,16910,16920,16910,176
|
|
20230622,145600,354265260,16920,16920,16920,16920,30
|
|
20230622,145500,353757660,16910,16920,16920,16910,90
|
|
20230622,145400,352234970,16920,16920,16920,16920,0
|
|
20230622,145300,352234970,16920,16920,16920,16910,130
|
|
20230622,145200,350035420,16920,16920,16920,16910,136
|
|
20230622,145100,347734370,16920,16920,16920,16920,60
|
|
20230622,145000,346719170,16920,16920,16930,16910,126
|
|
20230622,144900,344587230,16910,16910,16910,16910,11
|
|
20230622,144800,344401220,16920,16920,16920,16920,24
|
|
20230622,144700,343995140,16910,16920,16920,16910,67
|
|
20230622,144600,342861600,16910,16920,16920,16910,59
|
|
20230622,144500,341863680,16910,16910,16910,16910,11
|
|
20230622,144400,341677670,16920,16910,16920,16910,75
|
|
20230622,144300,340408860,16910,16910,16910,16910,0
|
|
20230622,144200,340408860,16910,16910,16910,16910,76
|
|
20230622,144100,339123700,16910,16920,16940,16910,100
|
|
20230622,144000,337431710,16910,16910,16910,16910,0
|
|
20230622,143900,337431710,16910,16920,16920,16910,44
|
|
20230622,143800,336687440,16920,16920,16920,16920,57
|
|
20230622,143700,335723000,16920,16920,16920,16920,300
|
|
20230622,143600,330647000,16920,16920,16920,16910,2225
|
|
20230622,143500,293000780,16910,16920,16920,16910,376
|
|
20230622,143400,286639060,16920,16920,16920,16920,24
|
|
20230622,143300,286232980,16910,16910,16920,16910,297
|
|
20230622,143200,281210430,16910,16920,16920,16910,20
|
|
20230622,143100,280872040,16900,16900,16900,16900,0
|
|
20230622,143000,280872040,16900,16900,16920,16900,32
|
|
20230622,142900,280330680,16910,16910,16910,16910,28
|
|
20230622,142800,279857200,16900,16900,16900,16900,0
|
|
20230622,142700,279857200,16900,16900,16920,16900,80
|
|
20230622,142600,278504640,16900,16900,16900,16900,25
|
|
20230622,142500,278082140,16900,16900,16900,16900,2
|
|
20230622,142400,278048340,16920,16900,16920,16900,53
|
|
20230622,142300,277151600,16910,16910,16910,16910,22
|
|
20230622,142200,276779580,16910,16920,16920,16910,25
|
|
20230622,142100,276356590,16910,16910,16920,16910,57
|
|
20230622,142000,275392440,16900,16900,16900,16900,0
|
|
20230622,141900,275392440,16900,16900,16920,16900,38
|
|
20230622,141800,274749640,16920,16920,16920,16900,108
|
|
20230622,141700,272922810,16910,16910,16910,16910,0
|
|
20230622,141600,272922810,16910,16920,16920,16910,3
|
|
20230622,141500,272872070,16920,16920,16920,16920,69
|
|
20230622,141400,271704590,16920,16920,16920,16920,89
|
|
20230622,141300,270198710,16900,16920,16920,16900,63
|
|
20230622,141200,269132950,16920,16920,16920,16920,29
|
|
20230622,141100,268642270,16910,16910,16910,16910,0
|
|
20230622,141000,268642270,16910,16910,16920,16900,275
|
|
20230622,140900,263991790,16910,16910,16910,16910,10
|
|
20230622,140800,263822690,16890,16920,16920,16890,12
|
|
20230622,140700,263619710,16890,16900,16940,16890,1124
|
|
20230622,140600,244590840,16900,16910,16910,16900,24
|
|
20230622,140500,244185010,16910,16910,16910,16910,0
|
|
20230622,140400,244185010,16910,16910,16910,16900,79
|
|
20230622,140300,242849400,16900,16900,16900,16900,24
|
|
20230622,140200,242443800,16900,16900,16900,16900,0
|
|
20230622,140100,242443800,16900,16900,16900,16900,104
|
|
20230622,140000,240686200,16890,16890,16890,16890,0
|
|
20230622,135900,240686200,16890,16890,16890,16890,86
|
|
20230622,135800,239233660,16880,16870,16890,16870,36
|
|
20230622,135700,238625720,16870,16870,16870,16870,4
|
|
20230622,135600,238558240,16880,16880,16890,16880,65
|
|
20230622,135500,237460810,16890,16880,16890,16880,64
|
|
20230622,135400,236379930,16880,16900,16900,16880,30
|
|
20230622,135300,235873050,16880,16900,16900,16880,33
|
|
20230622,135200,235315450,16880,16870,16880,16870,36
|
|
20230622,135100,234708120,16900,16880,16900,16870,37
|
|
20230622,135000,234083110,16880,16880,16900,16880,43
|
|
20230622,134900,233356710,16870,16870,16870,16870,57
|
|
20230622,134800,232395120,16870,16880,16880,16870,24
|
|
20230622,134700,231990050,16880,16900,16900,16880,60
|
|
20230622,134600,230976690,16880,16870,16880,16870,4
|
|
20230622,134500,230909190,16880,16880,16880,16880,26
|
|
20230622,134400,230470310,16880,16900,16900,16880,53
|
|
20230622,134300,229574650,16880,16880,16880,16880,0
|
|
20230622,134200,229574650,16880,16880,16900,16880,47
|
|
20230622,134100,228780850,16900,16890,16900,16890,42
|
|
20230622,134000,228071190,16890,16880,16890,16880,29
|
|
20230622,133900,227581520,16880,16880,16880,16880,14
|
|
20230622,133800,227345200,16890,16890,16910,16890,57
|
|
20230622,133700,226381910,16900,16900,16900,16900,23
|
|
20230622,133600,225993210,16900,16900,16900,16900,41
|
|
20230622,133500,225300310,16910,16910,16910,16900,80
|
|
20230622,133400,223947620,16900,16900,16900,16900,24
|
|
20230622,133300,223542020,16900,16920,16920,16900,33
|
|
20230622,133200,222983760,16920,16890,16920,16890,29
|
|
20230622,133100,222493230,16890,16890,16890,16890,0
|
|
20230622,133000,222493230,16890,16920,16920,16890,33
|
|
20230622,132900,221935020,16880,16880,16880,16880,0
|
|
20230622,132800,221935020,16880,16920,16920,16880,25
|
|
20230622,132700,221512100,16920,16880,16920,16880,32
|
|
20230622,132600,220970820,16910,16920,16920,16910,53
|
|
20230622,132500,220074300,16920,16910,16920,16910,23
|
|
20230622,132400,219685150,16920,16920,16920,16920,28
|
|
20230622,132300,219211390,16920,16910,16920,16910,39
|
|
20230622,132200,218551540,16920,16920,16920,16920,1
|
|
20230622,132100,218534620,16920,16920,16920,16920,51
|
|
20230622,132000,217671700,16920,16920,16920,16920,29
|
|
20230622,131900,217181020,16920,16920,16920,16920,0
|
|
20230622,131800,217181020,16920,16920,16920,16920,52
|
|
20230622,131700,216301180,16920,16910,16920,16910,53
|
|
20230622,131600,215404480,16920,16920,16920,16920,47
|
|
20230622,131500,214609240,16920,16920,16920,16910,60
|
|
20230622,131400,213594080,16920,16920,16920,16920,23
|
|
20230622,131300,213204920,16910,16920,16920,16910,29
|
|
20230622,131200,212714250,16920,16920,16920,16920,2
|
|
20230622,131100,212680410,16900,16900,16900,16900,7
|
|
20230622,131000,212562110,16900,16880,16900,16880,11
|
|
20230622,130900,212376230,16880,16910,16920,16880,94
|
|
20230622,130800,210787120,16920,16920,16920,16920,0
|
|
20230622,130700,210787120,16920,16910,16920,16910,35
|
|
20230622,130600,210194990,16910,16910,16910,16910,0
|
|
20230622,130500,210194990,16910,16910,16910,16910,19
|
|
20230622,130400,209873700,16910,16920,16920,16910,62
|
|
20230622,130300,208824750,16920,16920,16920,16920,20
|
|
20230622,130200,208486350,16900,16920,16920,16900,75
|
|
20230622,130100,207217710,16920,16910,16920,16910,29
|
|
20230622,130000,206727040,16910,16910,16910,16910,8
|
|
20230622,125900,206591760,16910,16910,16910,16910,22
|
|
20230622,125800,206219740,16900,16910,16910,16900,30
|
|
20230622,125700,205712460,16910,16910,16910,16910,18
|
|
20230622,125600,205408080,16890,16900,16900,16890,33
|
|
20230622,125500,204850430,16910,16910,16910,16910,51
|
|
20230622,125400,203988020,16910,16890,16910,16890,34
|
|
20230622,125300,203413200,16900,16910,16910,16900,72
|
|
20230622,125200,202196120,16910,16900,16910,16900,41
|
|
20230622,125100,201502990,16880,16880,16880,16880,0
|
|
20230622,125000,201502990,16880,16880,16900,16880,37
|
|
20230622,124900,200877950,16860,16860,16860,16860,0
|
|
20230622,124800,200877950,16860,16880,16880,16860,32
|
|
20230622,124700,200337970,16860,16850,16860,16850,25
|
|
20230622,124600,199916590,16860,16860,16860,16860,0
|
|
20230622,124500,199916590,16860,16840,16860,16840,23
|
|
20230622,124400,199529070,16860,16860,16860,16860,28
|
|
20230622,124300,199056990,16850,16880,16880,16840,338
|
|
20230622,124200,193355950,16890,16890,16890,16890,18
|
|
20230622,124100,193051930,16890,16890,16890,16890,10
|
|
20230622,124000,192883030,16870,16890,16890,16870,12
|
|
20230622,123900,192680570,16900,16900,16900,16900,27
|
|
20230622,123800,192224270,16900,16900,16900,16900,53
|
|
20230622,123700,191328570,16890,16890,16890,16890,2
|
|
20230622,123600,191294790,16890,16900,16910,16890,48
|
|
20230622,123500,190483560,16910,16910,16910,16910,28
|
|
20230622,123400,190010080,16910,16910,16910,16910,28
|
|
20230622,123300,189536600,16900,16910,16910,16900,82
|
|
20230622,123200,188150280,16900,16900,16900,16900,6
|
|
20230622,123100,188048880,16890,16910,16920,16890,121
|
|
20230622,123000,186002400,16890,16910,16910,16890,35
|
|
20230622,122900,185410690,16900,16900,16900,16900,51
|
|
20230622,122800,184548790,16900,16900,16900,16900,23
|
|
20230622,122700,184160090,16920,16920,16920,16920,28
|
|
20230622,122600,183686330,16910,16920,16920,16910,76
|
|
20230622,122500,182400700,16920,16920,16920,16920,0
|
|
20230622,122400,182400700,16920,16920,16920,16920,28
|
|
20230622,122300,181926940,16900,16900,16900,16900,5
|
|
20230622,122200,181842440,16900,16920,16920,16900,46
|
|
20230622,122100,181064580,16920,16900,16920,16900,34
|
|
20230622,122000,180489420,16890,16890,16890,16890,0
|
|
20230622,121900,180489420,16890,16920,16920,16890,30
|
|
20230622,121800,179982000,16920,16900,16920,16900,57
|
|
20230622,121700,179018140,16910,16920,16920,16910,54
|
|
20230622,121600,178104530,16920,16920,16920,16920,0
|
|
20230622,121500,178104530,16920,16920,16920,16920,28
|
|
20230622,121400,177630770,16920,16910,16920,16910,41
|
|
20230622,121300,176937260,16900,16910,16910,16900,31
|
|
20230622,121200,176413080,16910,16900,16910,16900,42
|
|
20230622,121100,175703150,16900,16910,16910,16900,32
|
|
20230622,121000,175162060,16910,16910,16910,16910,28
|
|
20230622,120900,174688580,16900,16900,16900,16900,1
|
|
20230622,120800,174671680,16910,16910,16920,16910,54
|
|
20230622,120700,173758260,16920,16920,16920,16920,52
|
|
20230622,120600,172878420,16910,16910,16910,16910,3
|
|
20230622,120500,172827690,16900,16920,16920,16900,26
|
|
20230622,120400,172387830,16920,16920,16920,16920,28
|
|
20230622,120300,171914070,16920,16920,16920,16920,71
|
|
20230622,120200,170712750,16920,16920,16920,16920,13
|
|
20230622,120100,170492790,16920,16920,16920,16920,28
|
|
20230622,120000,170019030,16920,16910,16920,16910,1045
|
|
20230622,115900,152338080,16910,16920,16920,16910,44
|
|
20230622,115800,151593850,16920,16910,16920,16910,38
|
|
20230622,115700,150950990,16910,16920,16920,16910,53
|
|
20230622,115600,150054470,16910,16920,16920,16910,27
|
|
20230622,115500,149597670,16920,16920,16920,16920,30
|
|
20230622,115400,149090070,16920,16920,16920,16920,0
|
|
20230622,115300,149090070,16920,16920,16920,16920,47
|
|
20230622,115200,148294830,16920,16920,16920,16920,29
|
|
20230622,115100,147804150,16910,16900,16910,16900,104
|
|
20230622,115000,146045560,16900,16900,16900,16900,0
|
|
20230622,114900,146045560,16900,16900,16910,16900,64
|
|
20230622,114800,144963670,16910,16910,16910,16910,51
|
|
20230622,114700,144101260,16900,16900,16900,16900,4
|
|
20230622,114600,144033660,16910,16910,16910,16910,53
|
|
20230622,114500,143137430,16910,16910,16910,16910,44
|
|
20230622,114400,142393390,16900,16910,16910,16900,53
|
|
20230622,114300,141497640,16900,16890,16900,16890,33
|
|
20230622,114200,140939970,16900,16900,16900,16900,54
|
|
20230622,114100,140027370,16900,16900,16910,16900,50
|
|
20230622,114000,139182140,16900,16890,16900,16890,16
|
|
20230622,113900,138911850,16910,16890,16910,16880,49
|
|
20230622,113800,138083940,16910,16910,16910,16910,0
|
|
20230622,113700,138083940,16910,16890,16910,16890,33
|
|
20230622,113600,137525990,16880,16880,16880,16880,30
|
|
20230622,113500,137019590,16880,16880,16880,16880,3
|
|
20230622,113400,136968950,16910,16870,16910,16870,56
|
|
20230622,113300,136022110,16900,16910,16910,16900,7
|
|
20230622,113200,135903750,16910,16920,16920,16910,25
|
|
20230622,113100,135480770,16920,16920,16920,16920,58
|
|
20230622,113000,134499410,16920,16920,16920,16920,0
|
|
20230622,112900,134499410,16920,16920,16920,16920,47
|
|
20230622,112800,133704170,16920,16920,16920,16920,85
|
|
20230622,112700,132265970,16920,16910,16920,16910,65
|
|
20230622,112600,131166580,16920,16920,16920,16920,1
|
|
20230622,112500,131149660,16920,16920,16920,16920,30
|
|
20230622,112400,130642060,16900,16900,16900,16900,0
|
|
20230622,112300,130642060,16900,16900,16900,16900,41
|
|
20230622,112200,129949160,16920,16920,16920,16920,52
|
|
20230622,112100,129069320,16910,16870,16910,16870,1452
|
|
20230622,112000,104522080,16870,16920,16920,16870,54
|
|
20230622,111900,103608740,16920,16900,16920,16900,30
|
|
20230622,111800,103101160,16850,16920,16920,16800,53
|
|
20230622,111700,102205090,16920,16920,16920,16920,0
|
|
20230622,111600,102205090,16920,16920,16920,16910,72
|
|
20230622,111500,100986890,16910,16910,16910,16910,6
|
|
20230622,111400,100885430,16910,16920,16920,16910,29
|
|
20230622,111300,100394760,16920,16920,16920,16910,79
|
|
20230622,111200,99058100,16920,16920,16920,16920,0
|
|
20230622,111100,99058100,16920,16920,16920,16920,54
|
|
20230622,111000,98144420,16910,16910,16910,16910,11
|
|
20230622,110900,97958410,16900,16900,16900,16900,0
|
|
20230622,110800,97958410,16900,16910,16920,16900,127
|
|
20230622,110700,95810580,16900,16900,16900,16900,21
|
|
20230622,110600,95455680,16900,16860,16900,16860,46
|
|
20230622,110500,94680080,16850,16830,16850,16830,2
|
|
20230622,110400,94646400,16790,16790,16790,16790,0
|
|
20230622,110300,94646400,16790,16790,16790,16790,0
|
|
20230622,110200,94646400,16790,16920,16920,16780,37
|
|
20230622,110100,94021450,16860,16920,16920,16860,61
|
|
20230622,110000,92989860,16910,16910,16910,16910,0
|
|
20230622,105900,92989860,16910,16910,16910,16900,86
|
|
20230622,105800,91535610,16900,16910,16910,16900,32
|
|
20230622,105700,90994500,16910,16910,16910,16910,0
|
|
20230622,105600,90994500,16910,16910,16920,16910,147
|
|
20230622,105500,88507530,16900,16900,16900,16900,0
|
|
20230622,105400,88507530,16900,16900,16900,16900,7
|
|
20230622,105300,88389230,16870,16870,16870,16870,1
|
|
20230622,105200,88372360,16840,16840,16840,16840,1
|
|
20230622,105100,88355520,16840,16910,16910,16840,30
|
|
20230622,105000,87848290,16850,16890,16910,16850,54
|
|
20230622,104900,86935730,16890,16910,16910,16890,51
|
|
20230622,104800,86073420,16910,16880,16910,16880,26
|
|
20230622,104700,85633790,16900,16880,16900,16880,52
|
|
20230622,104600,84755030,16850,16850,16850,16850,0
|
|
20230622,104500,84755030,16850,16850,16850,16850,3
|
|
20230622,104400,84704480,16820,16840,16900,16820,38
|
|
20230622,104300,84062780,16900,16900,16900,16900,76
|
|
20230622,104200,82778380,16910,16900,16910,16900,47
|
|
20230622,104100,81983640,16890,16900,16900,16890,30
|
|
20230622,104000,81476650,16890,16890,16890,16890,2
|
|
20230622,103900,81442870,16810,16810,16810,16810,0
|
|
20230622,103800,81442870,16810,16910,16910,16810,30
|
|
20230622,103700,80935670,16780,16780,16780,16780,0
|
|
20230622,103600,80935670,16780,16780,16780,16780,0
|
|
20230622,103500,80935670,16780,16910,16910,16760,81
|
|
20230622,103400,79566990,16910,16910,16910,16910,3
|
|
20230622,103300,79516260,16910,16920,16920,16910,78
|
|
20230622,103200,78196550,16920,16920,16920,16920,30
|
|
20230622,103100,77688950,16920,16920,16920,16920,1
|
|
20230622,103000,77672030,16900,16900,16900,16900,7
|
|
20230622,102900,77553730,16900,16900,16920,16900,41
|
|
20230622,102800,76860250,16900,16920,16920,16900,98
|
|
20230622,102700,75202310,16890,16890,16890,16890,3
|
|
20230622,102600,75151640,16890,16920,16920,16890,8
|
|
20230622,102500,75016490,16860,16920,16920,16860,48
|
|
20230622,102400,74204750,16910,16910,16910,16910,0
|
|
20230622,102300,74204750,16910,16920,16920,16910,56
|
|
20230622,102200,73257250,16910,16910,16910,16910,15
|
|
20230622,102100,73003600,16860,16920,16920,16860,46
|
|
20230622,102000,72225380,16920,16910,16920,16910,35
|
|
20230622,101900,71633240,16910,16910,16920,16910,50
|
|
20230622,101800,70787450,16910,16910,16910,16910,13
|
|
20230622,101700,70567620,16910,16910,16920,16910,36
|
|
20230622,101600,69958570,16910,16900,16910,16870,52
|
|
20230622,101500,69079490,16900,16900,16900,16900,7
|
|
20230622,101400,68961190,16900,16880,16900,16830,7
|
|
20230622,101300,68843000,16890,16880,16890,16880,33
|
|
20230622,101200,68285680,16880,16880,16880,16880,44
|
|
20230622,101100,67542960,16880,16720,16880,16720,8
|
|
20230622,101000,67408740,16710,16690,16710,16680,53
|
|
20230622,100900,66523360,16670,16920,16920,16670,29
|
|
20230622,100800,66033770,16920,16930,16930,16860,70
|
|
20230622,100700,64849600,16930,16930,16930,16920,62
|
|
20230622,100600,63800030,16920,16940,16940,16920,36
|
|
20230622,100500,63190330,16940,16940,16940,16940,29
|
|
20230622,100400,62699070,16940,16910,16940,16910,30
|
|
20230622,100300,62191050,16940,16910,16940,16910,37
|
|
20230622,100200,61564480,16910,16940,16940,16910,42
|
|
20230622,100100,60853390,16930,16930,16930,16930,4
|
|
20230622,100000,60785670,16940,16930,16940,16930,56
|
|
20230622,095900,59837060,16930,16930,16930,16930,37
|
|
20230622,095800,59210650,16940,16930,16940,16930,36
|
|
20230622,095700,58601160,16930,16930,16940,16930,73
|
|
20230622,095600,57364750,16900,16880,16900,16880,47
|
|
20230622,095500,56570550,16880,16860,16880,16860,7
|
|
20230622,095400,56452510,16860,16860,16860,16860,16
|
|
20230622,095300,56182750,16850,16840,16850,16840,13
|
|
20230622,095200,55963820,16830,16830,16830,16830,5
|
|
20230622,095100,55879670,16830,16800,16830,16800,21
|
|
20230622,095000,55526420,16830,16830,16830,16830,23
|
|
20230622,094900,55139330,16790,16800,16800,16790,5
|
|
20230622,094800,55055370,16790,16810,16820,16790,72
|
|
20230622,094700,53845050,16790,16780,16810,16780,37
|
|
20230622,094600,53223500,16780,16800,16800,16780,4
|
|
20230622,094500,53156360,16800,16800,16800,16780,54
|
|
20230622,094400,52249180,16790,16780,16790,16780,33
|
|
20230622,094300,51695150,16790,16780,16790,16780,31
|
|
20230622,094200,51174730,16780,16720,16780,16720,49
|
|
20230622,094100,50355270,16690,16710,16770,16690,36
|
|
20230622,094000,49752250,16670,16770,16770,16670,30
|
|
20230622,093900,49249600,16770,16770,16780,16770,91
|
|
20230622,093800,47722670,16780,16770,16780,16770,21
|
|
20230622,093700,47370330,16770,16770,16770,16770,16
|
|
20230622,093600,47102010,16770,16750,16770,16700,40
|
|
20230622,093500,46431980,16690,16690,16690,16690,3
|
|
20230622,093400,46381910,16740,16780,16780,16740,25
|
|
20230622,093300,45962490,16780,16610,16780,16610,32
|
|
20230622,093200,45425840,16610,16610,16610,16610,1
|
|
20230622,093100,45409230,16620,16620,16620,16620,35
|
|
20230622,093000,44827530,16610,16580,16610,16580,564
|
|
20230622,092900,35471940,16590,16600,16600,16590,25
|
|
20230622,092800,35056950,16600,16600,16600,16580,117
|
|
20230622,092700,33114810,16610,16600,16610,16600,209
|
|
20230622,092600,29644840,16600,16610,16610,16600,93
|
|
20230622,092500,28100150,16610,16610,16610,16610,306
|
|
20230622,092400,23017490,16620,16640,16640,16620,159
|
|
20230622,092300,20374710,16640,16660,16660,16640,29
|
|
20230622,092200,19891670,16650,16660,16660,16650,159
|
|
20230622,092100,17244250,16660,16660,16660,16660,306
|
|
20230622,092000,12146290,16700,16690,16700,16680,191
|
|
20230622,091900,8959640,16700,16710,16800,16700,191
|
|
20230622,091800,5768250,16710,16770,16770,16710,174
|
|
20230622,091700,2851060,16780,16780,16780,16780,0
|
|
20230622,091600,2851060,16780,16780,16780,16780,1
|
|
20230622,091500,2834280,16790,16790,16790,16790,0
|
|
20230622,091400,2834280,16790,16790,16790,16790,2
|
|
20230622,091300,2800700,16780,16780,16780,16780,1
|
|
20230622,091200,2783920,16770,16770,16770,16770,0
|
|
20230622,091100,2783920,16770,16770,16770,16770,0
|
|
20230622,091000,2783920,16770,16770,16770,16770,0
|
|
20230622,090900,2783920,16770,16770,16770,16770,0
|
|
20230622,090800,2783920,16770,16770,16770,16770,11
|
|
20230622,090700,2599450,16770,16770,16770,16770,10
|
|
20230622,090600,2431750,16770,16770,16770,16770,1
|
|
20230622,090500,2414980,16770,16770,16770,16770,0
|
|
20230622,090400,2414980,16770,16770,16770,16770,15
|
|
20230622,090300,2163430,16770,16770,16770,16770,0
|
|
20230622,090200,2163430,16770,16770,16770,16770,0
|
|
20230622,090100,2163430,16770,16770,16770,16770,0
|
|
20230622,090000,2163430,16770,16770,16780,16770,129
|