649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,194600,501876460,16830,16830,16830,16830,826
|
|
20230626,194500,501876460,16830,16830,16830,16830,0
|
|
20230626,194400,501876460,16830,16830,16830,16830,0
|
|
20230626,194300,501876460,16830,16830,16830,16830,0
|
|
20230626,194200,501876460,16830,16830,16830,16830,0
|
|
20230626,194100,501876460,16830,16830,16830,16830,0
|
|
20230626,194000,501876460,16830,16830,16830,16830,0
|
|
20230626,193900,501876460,16830,16830,16830,16830,0
|
|
20230626,193800,501876460,16830,16830,16830,16830,0
|
|
20230626,193700,501876460,16830,16830,16830,16830,0
|
|
20230626,193600,501876460,16830,16830,16830,16830,0
|
|
20230626,193500,501876460,16830,16830,16830,16830,0
|
|
20230626,193400,501876460,16830,16830,16830,16830,0
|
|
20230626,193300,501876460,16830,16830,16830,16830,0
|
|
20230626,193200,501876460,16830,16830,16830,16830,0
|
|
20230626,193100,501876460,16830,16830,16830,16830,0
|
|
20230626,193000,501876460,16830,16830,16830,16830,0
|
|
20230626,192900,501876460,16830,16830,16830,16830,0
|
|
20230626,192800,501876460,16830,16830,16830,16830,0
|
|
20230626,192700,501876460,16830,16830,16830,16830,0
|
|
20230626,192600,501876460,16830,16830,16830,16830,0
|
|
20230626,192500,501876460,16830,16830,16830,16830,0
|
|
20230626,192400,501876460,16830,16830,16830,16830,0
|
|
20230626,192300,501876460,16830,16830,16830,16830,0
|
|
20230626,192200,501876460,16830,16830,16830,16830,0
|
|
20230626,192100,501876460,16830,16830,16830,16830,0
|
|
20230626,192000,501876460,16830,16830,16830,16830,0
|
|
20230626,191900,501876460,16830,16830,16830,16830,0
|
|
20230626,191800,501876460,16830,16830,16830,16830,0
|
|
20230626,191700,501876460,16830,16830,16830,16830,0
|
|
20230626,191600,501876460,16830,16830,16830,16830,826
|
|
20230626,191500,501876460,16830,16830,16830,16830,0
|
|
20230626,191400,501876460,16830,16830,16830,16830,0
|
|
20230626,191300,501876460,16830,16830,16830,16830,0
|
|
20230626,191200,501876460,16830,16830,16830,16830,0
|
|
20230626,191100,501876460,16830,16830,16830,16830,0
|
|
20230626,191000,501876460,16830,16830,16830,16830,0
|
|
20230626,190900,501876460,16830,16830,16830,16830,0
|
|
20230626,190800,501876460,16830,16830,16830,16830,0
|
|
20230626,190700,501876460,16830,16830,16830,16830,0
|
|
20230626,190600,501876460,16830,16830,16830,16830,0
|
|
20230626,190500,501876460,16830,16830,16830,16830,0
|
|
20230626,190400,501876460,16830,16830,16830,16830,0
|
|
20230626,190300,501876460,16830,16830,16830,16830,0
|
|
20230626,190200,501876460,16830,16830,16830,16830,0
|
|
20230626,190100,501876460,16830,16830,16830,16830,0
|
|
20230626,190000,501876460,16830,16830,16830,16830,0
|
|
20230626,185900,501876460,16830,16830,16830,16830,0
|
|
20230626,185800,501876460,16830,16830,16830,16830,0
|
|
20230626,185700,501876460,16830,16830,16830,16830,0
|
|
20230626,185600,501876460,16830,16830,16830,16830,0
|
|
20230626,185500,501876460,16830,16830,16830,16830,0
|
|
20230626,185400,501876460,16830,16830,16830,16830,0
|
|
20230626,185300,501876460,16830,16830,16830,16830,0
|
|
20230626,185200,501876460,16830,16830,16830,16830,0
|
|
20230626,185100,501876460,16830,16830,16830,16830,0
|
|
20230626,185000,501876460,16830,16830,16830,16830,0
|
|
20230626,184900,501876460,16830,16830,16830,16830,0
|
|
20230626,184800,501876460,16830,16830,16830,16830,0
|
|
20230626,184700,501876460,16830,16830,16830,16830,0
|
|
20230626,184600,501876460,16830,16830,16830,16830,826
|
|
20230626,184500,501876460,16830,16830,16830,16830,0
|
|
20230626,184400,501876460,16830,16830,16830,16830,0
|
|
20230626,184300,501876460,16830,16830,16830,16830,0
|
|
20230626,184200,501876460,16830,16830,16830,16830,0
|
|
20230626,184100,501876460,16830,16830,16830,16830,0
|
|
20230626,184000,501876460,16830,16830,16830,16830,0
|
|
20230626,183900,501876460,16830,16830,16830,16830,0
|
|
20230626,183800,501876460,16830,16830,16830,16830,0
|
|
20230626,183700,501876460,16830,16830,16830,16830,0
|
|
20230626,183600,501876460,16830,16830,16830,16830,0
|
|
20230626,183500,501876460,16830,16830,16830,16830,0
|
|
20230626,183400,501876460,16830,16830,16830,16830,0
|
|
20230626,183300,501876460,16830,16830,16830,16830,0
|
|
20230626,183200,501876460,16830,16830,16830,16830,0
|
|
20230626,183100,501876460,16830,16830,16830,16830,0
|
|
20230626,183000,501876460,16830,16830,16830,16830,0
|
|
20230626,182900,501876460,16830,16830,16830,16830,0
|
|
20230626,182800,501876460,16830,16830,16830,16830,0
|
|
20230626,182700,501876460,16830,16830,16830,16830,0
|
|
20230626,182600,501876460,16830,16830,16830,16830,0
|
|
20230626,182500,501876460,16830,16830,16830,16830,0
|
|
20230626,182400,501876460,16830,16830,16830,16830,0
|
|
20230626,182300,501876460,16830,16830,16830,16830,0
|
|
20230626,182200,501876460,16830,16830,16830,16830,0
|
|
20230626,182100,501876460,16830,16830,16830,16830,0
|
|
20230626,182000,501876460,16830,16830,16830,16830,0
|
|
20230626,181900,501876460,16830,16830,16830,16830,0
|
|
20230626,181800,501876460,16830,16830,16830,16830,0
|
|
20230626,181700,501876460,16830,16830,16830,16830,0
|
|
20230626,181600,501876460,16830,16830,16830,16830,826
|
|
20230626,181500,501876460,16830,16830,16830,16830,0
|
|
20230626,181400,501876460,16830,16830,16830,16830,0
|
|
20230626,181300,501876460,16830,16830,16830,16830,0
|
|
20230626,181200,501876460,16830,16830,16830,16830,0
|
|
20230626,181100,501876460,16830,16830,16830,16830,0
|
|
20230626,181000,501876460,16830,16830,16830,16830,0
|
|
20230626,180900,501876460,16830,16830,16830,16830,0
|
|
20230626,180800,501876460,16830,16830,16830,16830,0
|
|
20230626,180700,501876460,16830,16830,16830,16830,0
|
|
20230626,180600,501876460,16830,16830,16830,16830,0
|
|
20230626,180500,501876460,16830,16830,16830,16830,0
|
|
20230626,180400,501876460,16830,16830,16830,16830,0
|
|
20230626,180300,501876460,16830,16830,16830,16830,0
|
|
20230626,180200,501876460,16830,16830,16830,16830,0
|
|
20230626,180100,501876460,16830,16830,16830,16830,0
|
|
20230626,180000,501876460,16830,16830,16830,16830,0
|
|
20230626,175900,501876460,16830,16830,16830,16830,0
|
|
20230626,175800,501876460,16830,16830,16830,16830,0
|
|
20230626,175700,501876460,16830,16830,16830,16830,0
|
|
20230626,175600,501876460,16830,16830,16830,16830,0
|
|
20230626,175500,501876460,16830,16830,16830,16830,0
|
|
20230626,175400,501876460,16830,16830,16830,16830,0
|
|
20230626,175300,501876460,16830,16830,16830,16830,0
|
|
20230626,175200,501876460,16830,16830,16830,16830,0
|
|
20230626,175100,501876460,16830,16830,16830,16830,0
|
|
20230626,175000,501876460,16830,16830,16830,16830,0
|
|
20230626,174900,501876460,16830,16830,16830,16830,0
|
|
20230626,174800,501876460,16830,16830,16830,16830,0
|
|
20230626,174700,501876460,16830,16830,16830,16830,0
|
|
20230626,174600,501876460,16830,16830,16830,16830,826
|
|
20230626,174500,501876460,16830,16830,16830,16830,0
|
|
20230626,174400,501876460,16830,16830,16830,16830,0
|
|
20230626,174300,501876460,16830,16830,16830,16830,0
|
|
20230626,174200,501876460,16830,16830,16830,16830,0
|
|
20230626,174100,501876460,16830,16830,16830,16830,0
|
|
20230626,174000,501876460,16830,16830,16830,16830,0
|
|
20230626,173900,501876460,16830,16830,16830,16830,0
|
|
20230626,173800,501876460,16830,16830,16830,16830,0
|
|
20230626,173700,501876460,16830,16830,16830,16830,0
|
|
20230626,173600,501876460,16830,16830,16830,16830,0
|
|
20230626,173500,501876460,16830,16830,16830,16830,0
|
|
20230626,173400,501876460,16830,16830,16830,16830,0
|
|
20230626,173300,501876460,16830,16830,16830,16830,0
|
|
20230626,173200,501876460,16830,16830,16830,16830,0
|
|
20230626,173100,501876460,16830,16830,16830,16830,0
|
|
20230626,173000,501876460,16830,16830,16830,16830,0
|
|
20230626,172900,501876460,16830,16830,16830,16830,0
|
|
20230626,172800,501876460,16830,16830,16830,16830,0
|
|
20230626,172700,501876460,16830,16830,16830,16830,0
|
|
20230626,172600,501876460,16830,16830,16830,16830,0
|
|
20230626,172500,501876460,16830,16830,16830,16830,0
|
|
20230626,172400,501876460,16830,16830,16830,16830,0
|
|
20230626,172300,501876460,16830,16830,16830,16830,0
|
|
20230626,172200,501876460,16830,16830,16830,16830,0
|
|
20230626,172100,501876460,16830,16830,16830,16830,0
|
|
20230626,172000,501876460,16830,16830,16830,16830,0
|
|
20230626,171900,501876460,16830,16830,16830,16830,0
|
|
20230626,171800,501876460,16830,16830,16830,16830,0
|
|
20230626,171700,501876460,16830,16830,16830,16830,0
|
|
20230626,171600,501876460,16830,16830,16830,16830,826
|
|
20230626,171500,501876460,16830,16830,16830,16830,0
|
|
20230626,171400,501876460,16830,16830,16830,16830,0
|
|
20230626,171300,501876460,16830,16830,16830,16830,0
|
|
20230626,171200,501876460,16830,16830,16830,16830,0
|
|
20230626,171100,501876460,16830,16830,16830,16830,0
|
|
20230626,171000,501876460,16830,16830,16830,16830,0
|
|
20230626,170900,501876460,16830,16830,16830,16830,0
|
|
20230626,170800,501876460,16830,16830,16830,16830,0
|
|
20230626,170700,501876460,16830,16830,16830,16830,0
|
|
20230626,170600,501876460,16830,16830,16830,16830,0
|
|
20230626,170500,501876460,16830,16830,16830,16830,0
|
|
20230626,170400,501876460,16830,16830,16830,16830,0
|
|
20230626,170300,501876460,16830,16830,16830,16830,0
|
|
20230626,170200,501876460,16830,16830,16830,16830,0
|
|
20230626,170100,501876460,16830,16830,16830,16830,0
|
|
20230626,170000,501876460,16830,16830,16830,16830,0
|
|
20230626,165900,501876460,16830,16830,16830,16830,0
|
|
20230626,165800,501876460,16830,16830,16830,16830,0
|
|
20230626,165700,501876460,16830,16830,16830,16830,0
|
|
20230626,165600,501876460,16830,16830,16830,16830,0
|
|
20230626,165500,501876460,16830,16830,16830,16830,0
|
|
20230626,165400,501876460,16830,16830,16830,16830,0
|
|
20230626,165300,501876460,16830,16830,16830,16830,0
|
|
20230626,165200,501876460,16830,16830,16830,16830,0
|
|
20230626,165100,501876460,16830,16830,16830,16830,0
|
|
20230626,165000,501876460,16830,16830,16830,16830,0
|
|
20230626,164900,501876460,16830,16830,16830,16830,0
|
|
20230626,164800,501876460,16830,16830,16830,16830,0
|
|
20230626,164700,501876460,16830,16830,16830,16830,0
|
|
20230626,164600,501876460,16830,16830,16830,16830,826
|
|
20230626,164500,501876460,16830,16830,16830,16830,0
|
|
20230626,164400,501876460,16830,16830,16830,16830,0
|
|
20230626,164300,501876460,16830,16830,16830,16830,0
|
|
20230626,164200,501876460,16830,16830,16830,16830,0
|
|
20230626,164100,501876460,16830,16830,16830,16830,0
|
|
20230626,164000,501876460,16830,16830,16830,16830,0
|
|
20230626,163900,501876460,16830,16830,16830,16830,0
|
|
20230626,163800,501876460,16830,16830,16830,16830,0
|
|
20230626,163700,501876460,16830,16830,16830,16830,0
|
|
20230626,163600,501876460,16830,16830,16830,16830,0
|
|
20230626,163500,501876460,16830,16830,16830,16830,0
|
|
20230626,163400,501876460,16830,16830,16830,16830,0
|
|
20230626,163300,501876460,16830,16830,16830,16830,0
|
|
20230626,163200,501876460,16830,16830,16830,16830,0
|
|
20230626,163100,501876460,16830,16830,16830,16830,0
|
|
20230626,163000,501876460,16830,16830,16830,16830,0
|
|
20230626,162900,501876460,16830,16830,16830,16830,0
|
|
20230626,162800,501876460,16830,16830,16830,16830,0
|
|
20230626,162700,501876460,16830,16830,16830,16830,0
|
|
20230626,162600,501876460,16830,16830,16830,16830,0
|
|
20230626,162500,501876460,16830,16830,16830,16830,0
|
|
20230626,162400,501876460,16830,16830,16830,16830,0
|
|
20230626,162300,501876460,16830,16830,16830,16830,0
|
|
20230626,162200,501876460,16830,16830,16830,16830,0
|
|
20230626,162100,501876460,16830,16830,16830,16830,0
|
|
20230626,162000,501876460,16830,16830,16830,16830,0
|
|
20230626,161900,501876460,16830,16830,16830,16830,0
|
|
20230626,161800,501876460,16830,16830,16830,16830,0
|
|
20230626,161700,501876460,16830,16830,16830,16830,0
|
|
20230626,161600,501876460,16830,16830,16830,16830,826
|
|
20230626,161500,501876460,16830,16830,16830,16830,0
|
|
20230626,161400,501876460,16830,16830,16830,16830,0
|
|
20230626,161300,501876460,16830,16830,16830,16830,0
|
|
20230626,161200,501876460,16830,16830,16830,16830,0
|
|
20230626,161100,501876460,16830,16830,16830,16830,0
|
|
20230626,161000,501876460,16830,16830,16830,16830,0
|
|
20230626,160900,501876460,16830,16830,16830,16830,0
|
|
20230626,160800,501876460,16830,16830,16830,16830,0
|
|
20230626,160700,501876460,16830,16830,16830,16830,0
|
|
20230626,160600,501876460,16830,16830,16830,16830,0
|
|
20230626,160500,501876460,16830,16830,16830,16830,0
|
|
20230626,160400,501876460,16830,16830,16830,16830,0
|
|
20230626,160300,501876460,16830,16830,16830,16830,0
|
|
20230626,160200,501876460,16830,16830,16830,16830,0
|
|
20230626,160100,501876460,16830,16830,16830,16830,0
|
|
20230626,160000,501876460,16830,16830,16830,16830,0
|
|
20230626,155900,501876460,16830,16830,16830,16830,0
|
|
20230626,155800,501876460,16830,16830,16830,16830,0
|
|
20230626,155700,501876460,16830,16830,16830,16830,0
|
|
20230626,155600,501876460,16830,16830,16830,16830,0
|
|
20230626,155500,501876460,16830,16830,16830,16830,0
|
|
20230626,155400,501876460,16830,16830,16830,16830,0
|
|
20230626,155300,501876460,16830,16830,16830,16830,0
|
|
20230626,155200,501876460,16830,16830,16830,16830,0
|
|
20230626,155100,501876460,16830,16830,16830,16830,0
|
|
20230626,155000,501876460,16830,16830,16830,16830,0
|
|
20230626,154900,501876460,16830,16830,16830,16830,0
|
|
20230626,154800,501876460,16830,16830,16830,16830,0
|
|
20230626,154700,501876460,16830,16830,16830,16830,0
|
|
20230626,154600,501876460,16830,16830,16830,16830,826
|
|
20230626,154500,501876460,16830,16830,16830,16830,0
|
|
20230626,154400,501876460,16830,16830,16830,16830,0
|
|
20230626,154300,501876460,16830,16830,16830,16830,0
|
|
20230626,154200,501876460,16830,16830,16830,16830,0
|
|
20230626,154100,501876460,16830,16830,16830,16830,0
|
|
20230626,154000,501876460,16830,16830,16830,16830,0
|
|
20230626,153900,501876460,16830,16830,16830,16830,0
|
|
20230626,153800,501876460,16830,16830,16830,16830,0
|
|
20230626,153700,501876460,16830,16830,16830,16830,0
|
|
20230626,153600,501876460,16830,16830,16830,16830,0
|
|
20230626,153500,501876460,16830,16830,16830,16830,0
|
|
20230626,153400,501876460,16830,16830,16830,16830,0
|
|
20230626,153300,501876460,16830,16830,16830,16830,0
|
|
20230626,153200,501876460,16830,16830,16830,16830,0
|
|
20230626,153100,501876460,16830,16830,16830,16830,0
|
|
20230626,153000,501876460,16830,16830,16830,16830,826
|
|
20230626,152900,487974880,16830,16830,16830,16830,0
|
|
20230626,152800,487974880,16830,16830,16830,16830,0
|
|
20230626,152700,487974880,16830,16830,16830,16830,0
|
|
20230626,152600,487974880,16830,16830,16830,16830,0
|
|
20230626,152500,487974880,16830,16830,16830,16830,0
|
|
20230626,152400,487974880,16830,16830,16830,16830,0
|
|
20230626,152300,487974880,16830,16830,16830,16830,0
|
|
20230626,152200,487974880,16830,16830,16830,16830,0
|
|
20230626,152100,487974880,16830,16830,16830,16830,0
|
|
20230626,152000,487974880,16830,16830,16830,16830,0
|
|
20230626,151900,487974880,16830,16740,16830,16700,282
|
|
20230626,151800,483239580,16820,16730,16820,16730,58
|
|
20230626,151700,482264880,16730,16780,16780,16690,36
|
|
20230626,151600,481662240,16650,16810,16810,16650,26
|
|
20230626,151500,481228320,16830,16820,16830,16820,81
|
|
20230626,151400,479865560,16820,16820,16820,16820,50
|
|
20230626,151300,479024560,16820,16830,16830,16820,73
|
|
20230626,151200,477796690,16840,16840,16840,16840,0
|
|
20230626,151100,477796690,16840,16810,16840,16810,93
|
|
20230626,151000,476232020,16810,16810,16810,16810,69
|
|
20230626,150900,475072130,16820,16820,16820,16820,0
|
|
20230626,150800,475072130,16820,16820,16820,16820,36
|
|
20230626,150700,474466610,16820,16770,16820,16770,75
|
|
20230626,150600,473206620,16770,16690,16790,16640,82
|
|
20230626,150500,471837090,16810,16810,16810,16810,0
|
|
20230626,150400,471837090,16810,16810,16810,16810,12
|
|
20230626,150300,471635370,16810,16810,16810,16750,150
|
|
20230626,150200,469117910,16810,16790,16810,16790,121
|
|
20230626,150100,467085000,16800,16800,16800,16800,24
|
|
20230626,150000,466681800,16690,16780,16800,16690,482
|
|
20230626,145900,458585920,16800,16780,16800,16750,166
|
|
20230626,145800,455800780,16790,16800,16800,16790,61
|
|
20230626,145700,454776410,16800,16810,16810,16790,33
|
|
20230626,145600,454221750,16830,16820,16830,16820,78
|
|
20230626,145500,452909770,16830,16820,16830,16820,58
|
|
20230626,145400,451934100,16820,16820,16820,16820,32
|
|
20230626,145300,451395860,16820,16810,16820,16810,51
|
|
20230626,145200,450538540,16810,16810,16810,16810,24
|
|
20230626,145100,450135100,16820,16820,16820,16820,58
|
|
20230626,145000,449159540,16820,16820,16820,16820,2
|
|
20230626,144900,449125900,16790,16790,16790,16790,45
|
|
20230626,144800,448370350,16790,16790,16790,16780,33
|
|
20230626,144700,447816290,16820,16810,16820,16810,58
|
|
20230626,144600,446841110,16810,16810,16810,16810,51
|
|
20230626,144500,445983800,16810,16810,16810,16810,48
|
|
20230626,144400,445176920,16800,16810,16810,16800,19
|
|
20230626,144300,444857580,16840,16810,16840,16810,86
|
|
20230626,144200,443410600,16810,16810,16810,16810,43
|
|
20230626,144100,442687770,16800,16790,16800,16790,9
|
|
20230626,144000,442536610,16790,16790,16790,16790,50
|
|
20230626,143900,441697110,16790,16770,16790,16770,76
|
|
20230626,143800,440421270,16770,16770,16770,16770,6
|
|
20230626,143700,440320650,16770,16770,16770,16770,0
|
|
20230626,143600,440320650,16770,16760,16770,16760,9
|
|
20230626,143500,440169800,16760,16720,16760,16720,89
|
|
20230626,143400,438679440,16720,16720,16720,16710,72
|
|
20230626,143300,437475920,16720,16700,16750,16700,49
|
|
20230626,143200,436656270,16700,16790,16790,16700,71
|
|
20230626,143100,435466070,16730,16790,16790,16730,61
|
|
20230626,143000,434442060,16790,16830,16830,16790,29
|
|
20230626,142900,433955100,16810,16800,16810,16800,23
|
|
20230626,142800,433568500,16830,16800,16830,16800,84
|
|
20230626,142700,432155800,16830,16830,16830,16830,58
|
|
20230626,142600,431179660,16810,16840,16840,16810,60
|
|
20230626,142500,430170390,16800,16840,16840,16800,54
|
|
20230626,142400,429261190,16810,16800,16810,16800,45
|
|
20230626,142300,428504790,16850,16850,16850,16800,61
|
|
20230626,142200,427477040,16850,16850,16850,16850,0
|
|
20230626,142100,427477040,16850,16850,16850,16830,482
|
|
20230626,142000,419363220,16860,16860,16860,16860,0
|
|
20230626,141900,419363220,16860,16840,16860,16840,31
|
|
20230626,141800,418841140,16860,16850,16860,16850,93
|
|
20230626,141700,417273510,16850,16850,16850,16850,62
|
|
20230626,141600,416228810,16850,16850,16850,16850,2
|
|
20230626,141500,416195110,16850,16850,16850,16850,68
|
|
20230626,141400,415049310,16860,16840,16860,16840,82
|
|
20230626,141300,413667060,16840,16830,16840,16830,93
|
|
20230626,141200,412101650,16830,16830,16830,16830,0
|
|
20230626,141100,412101650,16830,16860,16860,16830,47
|
|
20230626,141000,411309920,16870,16860,16870,16860,145
|
|
20230626,140900,408864720,16860,16860,16860,16860,2
|
|
20230626,140800,408831000,16860,16860,16860,16860,0
|
|
20230626,140700,408831000,16860,16860,16860,16860,50
|
|
20230626,140600,407988000,16860,16840,16860,16840,85
|
|
20230626,140500,406555420,16840,16840,16840,16840,6
|
|
20230626,140400,406454380,16840,16840,16840,16840,0
|
|
20230626,140300,406454380,16840,16850,16860,16840,105
|
|
20230626,140200,404684790,16850,16850,16850,16850,58
|
|
20230626,140100,403707490,16850,16850,16850,16850,9
|
|
20230626,140000,403555840,16850,16850,16850,16850,50
|
|
20230626,135900,402713340,16850,16840,16850,16840,11
|
|
20230626,135800,402528090,16840,16840,16850,16840,97
|
|
20230626,135700,400894040,16840,16840,16840,16840,33
|
|
20230626,135600,400338320,16840,16840,16840,16840,52
|
|
20230626,135500,399462640,16840,16840,16840,16840,0
|
|
20230626,135400,399462640,16840,16840,16840,16840,96
|
|
20230626,135300,397846000,16840,16840,16840,16840,22
|
|
20230626,135200,397475520,16840,16820,16840,16820,62
|
|
20230626,135100,396431720,16820,16820,16820,16820,65
|
|
20230626,135000,395338420,16810,16810,16810,16810,24
|
|
20230626,134900,394934980,16810,16830,16830,16810,76
|
|
20230626,134800,393657400,16810,16810,16810,16810,3
|
|
20230626,134700,393606970,16800,16800,16800,16800,33
|
|
20230626,134600,393052570,16840,16830,16840,16830,110
|
|
20230626,134500,391201200,16790,16800,16800,16790,36
|
|
20230626,134400,390596710,16800,16820,16820,16800,39
|
|
20230626,134300,389940910,16820,16840,16850,16820,82
|
|
20230626,134200,388560060,16840,16810,16840,16810,29
|
|
20230626,134100,388071940,16790,16830,16830,16790,68
|
|
20230626,134000,386929140,16830,16850,16850,16830,41
|
|
20230626,133900,386238310,16870,16870,16870,16870,52
|
|
20230626,133800,385361070,16870,16870,16870,16870,104
|
|
20230626,133700,383606590,16870,16870,16870,16870,11
|
|
20230626,133600,383421020,16870,16870,16870,16870,1
|
|
20230626,133500,383404150,16870,16870,16870,16870,81
|
|
20230626,133400,382037680,16870,16870,16870,16870,58
|
|
20230626,133300,381059220,16860,16860,16860,16860,25
|
|
20230626,133200,380637720,16860,16870,16870,16860,55
|
|
20230626,133100,379709920,16860,16860,16860,16860,15
|
|
20230626,133000,379457020,16860,16870,16870,16860,279
|
|
20230626,132900,374752030,16870,16840,16870,16840,75
|
|
20230626,132800,373487630,16860,16860,16860,16860,50
|
|
20230626,132700,372644630,16860,16860,16860,16860,10
|
|
20230626,132600,372476030,16870,16870,16870,16870,59
|
|
20230626,132500,371480700,16870,16870,16870,16870,0
|
|
20230626,132400,371480700,16870,16870,16870,16870,140
|
|
20230626,132300,369118900,16870,16860,16870,16860,72
|
|
20230626,132200,367904280,16870,16860,16870,16860,7
|
|
20230626,132100,367786210,16860,16830,16860,16830,78
|
|
20230626,132000,366471220,16830,16830,16830,16830,2
|
|
20230626,131900,366437560,16830,16860,16860,16830,34
|
|
20230626,131800,365864350,16870,16870,16870,16870,0
|
|
20230626,131700,365864350,16870,16860,16870,16860,175
|
|
20230626,131600,362912520,16870,16870,16870,16870,10
|
|
20230626,131500,362743820,16930,16830,16930,16830,1000
|
|
20230626,131400,345847440,16830,16820,16830,16820,94
|
|
20230626,131300,344265450,16820,16800,16820,16800,16
|
|
20230626,131200,343996370,16830,16830,16830,16830,17
|
|
20230626,131100,343710260,16830,16840,16840,16830,30
|
|
20230626,131000,343205090,16860,16840,16860,16840,64
|
|
20230626,130900,342126330,16860,16860,16860,16860,60
|
|
20230626,130800,341114730,16840,16850,16850,16840,35
|
|
20230626,130700,340525270,16860,16850,16860,16850,79
|
|
20230626,130600,339193990,16860,16860,16860,16860,2
|
|
20230626,130500,339160270,16850,16860,16870,16850,88
|
|
20230626,130400,337676020,16860,16860,16860,16860,0
|
|
20230626,130300,337676020,16860,16860,16860,16860,50
|
|
20230626,130200,336833020,16860,16870,16870,16860,80
|
|
20230626,130100,335483820,16870,16870,16870,16870,57
|
|
20230626,130000,334522230,16860,16870,16870,16860,69
|
|
20230626,125900,333358390,16870,16870,16870,16870,2
|
|
20230626,125800,333324650,16870,16870,16870,16870,0
|
|
20230626,125700,333324650,16870,16870,16870,16870,58
|
|
20230626,125600,332346190,16860,16860,16860,16860,114
|
|
20230626,125500,330424150,16860,16860,16860,16860,35
|
|
20230626,125400,329834050,16870,16870,16870,16870,0
|
|
20230626,125300,329834050,16870,16840,16870,16840,153
|
|
20230626,125200,327255790,16870,16850,16870,16850,19
|
|
20230626,125100,326935600,16860,16860,16860,16860,11
|
|
20230626,125000,326750140,16860,16860,16860,16860,0
|
|
20230626,124900,326750140,16860,16840,16860,16840,144
|
|
20230626,124800,324323740,16840,16830,16840,16830,16
|
|
20230626,124700,324054320,16840,16840,16840,16840,0
|
|
20230626,124600,324054320,16840,16840,16840,16830,63
|
|
20230626,124500,322993690,16850,16840,16850,16840,62
|
|
20230626,124400,321949030,16850,16840,16850,16840,18
|
|
20230626,124300,321645760,16850,16850,16850,16850,29
|
|
20230626,124200,321157110,16870,16850,16870,16850,64
|
|
20230626,124100,320077670,16870,16860,16870,16860,82
|
|
20230626,124000,318694580,16850,16850,16850,16850,29
|
|
20230626,123900,318205930,16870,16870,16870,16870,103
|
|
20230626,123800,316468320,16870,16870,16870,16870,0
|
|
20230626,123700,316468320,16870,16870,16870,16870,78
|
|
20230626,123600,315152460,16910,16870,16910,16870,304
|
|
20230626,123500,310014000,16860,16850,16870,16850,40
|
|
20230626,123400,309339410,16850,16850,16900,16850,341
|
|
20230626,123300,303585870,16840,16840,16840,16840,151
|
|
20230626,123200,301043030,16840,16830,16840,16800,26
|
|
20230626,123100,300606130,16830,16830,16830,16830,48
|
|
20230626,123000,299798290,16800,16860,16860,16800,39
|
|
20230626,122900,299142180,16870,16870,16870,16870,60
|
|
20230626,122800,298129980,16870,16870,16870,16870,50
|
|
20230626,122700,297286480,16870,16870,16870,16870,39
|
|
20230626,122600,296628550,16870,16870,16870,16870,300
|
|
20230626,122500,291567550,16870,16870,16870,16860,241
|
|
20230626,122400,287501980,16870,16870,16870,16870,186
|
|
20230626,122300,284364160,16870,16870,16870,16870,100
|
|
20230626,122200,282677160,16870,16880,16890,16870,33
|
|
20230626,122100,282120230,16890,16890,16890,16890,74
|
|
20230626,122000,280870370,16890,16890,16890,16890,57
|
|
20230626,121900,279907640,16890,16890,16890,16890,2
|
|
20230626,121800,279873860,16890,16880,16890,16880,200
|
|
20230626,121700,276496150,16890,16890,16890,16890,50
|
|
20230626,121600,275651650,16880,16890,16890,16870,96
|
|
20230626,121500,274030920,16890,16880,16890,16880,201
|
|
20230626,121400,270637130,16870,16880,16880,16870,65
|
|
20230626,121300,269540550,16880,16880,16880,16880,2
|
|
20230626,121200,269506790,16880,16890,16890,16880,91
|
|
20230626,121100,267970690,16890,16890,16890,16890,55
|
|
20230626,121000,267041740,16890,16870,16890,16870,67
|
|
20230626,120900,265911020,16880,16880,16880,16880,17
|
|
20230626,120800,265624060,16870,16870,16870,16870,20
|
|
20230626,120700,265286660,16870,16890,16890,16850,88
|
|
20230626,120600,263801540,16890,16890,16890,16880,56
|
|
20230626,120500,262855840,16890,16890,16890,16890,4
|
|
20230626,120400,262788280,16890,16890,16890,16890,62
|
|
20230626,120300,261741100,16890,16890,16890,16890,54
|
|
20230626,120200,260829040,16890,16890,16890,16890,3
|
|
20230626,120100,260778370,16890,16890,16890,16890,5
|
|
20230626,120000,260693920,16890,16890,16890,16890,167
|
|
20230626,115900,257873290,16890,16880,16890,16880,33
|
|
20230626,115800,257316210,16880,16880,16880,16870,14
|
|
20230626,115700,257079990,16890,16890,16890,16890,4
|
|
20230626,115600,257012430,16890,16890,16890,16890,111
|
|
20230626,115500,255137640,16890,16890,16900,16880,75
|
|
20230626,115400,253871440,16900,16910,16910,16900,19
|
|
20230626,115300,253550320,16910,16910,16910,16910,52
|
|
20230626,115200,252671000,16910,16910,16910,16910,63
|
|
20230626,115100,251605670,16890,16920,16920,16890,40
|
|
20230626,115000,250929290,16920,16920,16920,16920,40
|
|
20230626,114900,250252490,16920,16910,16920,16910,42
|
|
20230626,114800,249542250,16910,16900,16910,16900,77
|
|
20230626,114700,248240580,16900,16890,16900,16890,34
|
|
20230626,114600,247666300,16900,16890,16900,16890,33
|
|
20230626,114500,247108760,16900,16890,16900,16890,27
|
|
20230626,114400,246652700,16890,16900,16900,16890,61
|
|
20230626,114300,245621830,16900,16890,16900,16890,60
|
|
20230626,114200,244608150,16900,16900,16900,16900,56
|
|
20230626,114100,243661750,16890,16890,16890,16890,6
|
|
20230626,114000,243560410,16890,16890,16900,16890,78
|
|
20230626,113900,242242390,16900,16900,16900,16890,46
|
|
20230626,113800,241465390,16890,16910,16910,16880,76
|
|
20230626,113700,240181820,16910,16910,16910,16910,4
|
|
20230626,113600,240114180,16910,16910,16910,16910,92
|
|
20230626,113500,238558460,16910,16910,16910,16900,62
|
|
20230626,113400,237510120,16910,16910,16910,16910,40
|
|
20230626,113300,236833720,16910,16910,16910,16910,4
|
|
20230626,113200,236766080,16910,16910,16910,16910,86
|
|
20230626,113100,235311820,16900,16900,16900,16890,61
|
|
20230626,113000,234281120,16900,16900,16900,16880,30
|
|
20230626,112900,233774140,16910,16910,16910,16910,22
|
|
20230626,112800,233402120,16910,16910,16910,16910,113
|
|
20230626,112700,231491290,16910,16910,16910,16910,15
|
|
20230626,112600,231237640,16910,16910,16910,16910,4
|
|
20230626,112500,231170000,16900,16900,16900,16900,40
|
|
20230626,112400,230494000,16900,16900,16900,16900,352
|
|
20230626,112300,224545200,16900,16900,16900,16900,61
|
|
20230626,112200,223514300,16880,16910,16910,16880,56
|
|
20230626,112100,222567530,16910,16910,16910,16910,52
|
|
20230626,112000,221688210,16910,16910,16910,16900,66
|
|
20230626,111900,220572650,16910,16910,16910,16910,72
|
|
20230626,111800,219355130,16910,16910,16920,16910,55
|
|
20230626,111700,218425040,16910,16910,16920,16910,68
|
|
20230626,111600,217275140,16910,16910,16910,16910,4
|
|
20230626,111500,217207500,16910,16910,16910,16910,71
|
|
20230626,111400,216006890,16910,16900,16910,16900,16
|
|
20230626,111300,215736450,16910,16900,16910,16900,82
|
|
20230626,111200,214350630,16900,16900,16900,16900,4
|
|
20230626,111100,214283030,16900,16890,16900,16890,36
|
|
20230626,111000,213674830,16890,16890,16890,16880,90
|
|
20230626,110900,212154930,16890,16890,16890,16890,2
|
|
20230626,110800,212121150,16890,16890,16890,16880,38
|
|
20230626,110700,211479340,16890,16890,16890,16890,118
|
|
20230626,110600,209486320,16890,16890,16890,16890,35
|
|
20230626,110500,208895170,16890,16890,16890,16890,6
|
|
20230626,110400,208793830,16890,16890,16890,16890,16
|
|
20230626,110300,208523590,16890,16880,16890,16880,213
|
|
20230626,110200,204927060,16880,16880,16880,16870,34
|
|
20230626,110100,204353420,16880,16880,16880,16880,22
|
|
20230626,110000,203982060,16880,16880,16880,16880,52
|
|
20230626,105900,203104300,16880,16870,16880,16860,89
|
|
20230626,105800,201602950,16870,16870,16870,16870,5
|
|
20230626,105700,201518600,16850,16870,16870,16850,6
|
|
20230626,105600,201417460,16870,16880,16880,16870,131
|
|
20230626,105500,199207170,16880,16880,16880,16880,74
|
|
20230626,105400,197958050,16880,16870,16880,16870,22
|
|
20230626,105300,197586890,16860,16870,16870,16860,72
|
|
20230626,105200,196372430,16870,16870,16870,16860,10
|
|
20230626,105100,196203800,16870,16870,16870,16870,62
|
|
20230626,105000,195157860,16860,16880,16880,16860,33
|
|
20230626,104900,194601160,16880,16880,16890,16880,88
|
|
20230626,104800,193115700,16880,16880,16880,16880,7
|
|
20230626,104700,192997540,16890,16890,16890,16890,92
|
|
20230626,104600,191443660,16890,16890,16890,16890,2
|
|
20230626,104500,191409880,16890,16940,16940,16890,57
|
|
20230626,104400,190446980,16880,16940,16940,16880,257
|
|
20230626,104300,186106990,16940,16860,16940,16860,1060
|
|
20230626,104200,168190600,16860,16860,16860,16860,72
|
|
20230626,104100,166976680,16860,16860,16860,16860,4
|
|
20230626,104000,166909240,16850,16860,16860,16850,62
|
|
20230626,103900,165864220,16860,16860,16860,16860,62
|
|
20230626,103800,164818900,16860,16860,16860,16860,56
|
|
20230626,103700,163874740,16860,16850,16860,16850,15
|
|
20230626,103600,163621970,16880,16880,16880,16880,28
|
|
20230626,103500,163149330,16880,16840,16890,16840,451
|
|
20230626,103400,155551950,16840,16840,16840,16840,2
|
|
20230626,103300,155518270,16840,16830,16840,16830,67
|
|
20230626,103200,154390500,16830,16830,16830,16830,4
|
|
20230626,103100,154323180,16830,16820,16830,16820,95
|
|
20230626,103000,152725260,16820,16820,16820,16820,6
|
|
20230626,102900,152624340,16820,16840,16840,16820,40
|
|
20230626,102800,151951500,16840,16820,16840,16820,72
|
|
20230626,102700,150739400,16810,16840,16840,16800,14
|
|
20230626,102600,150504100,16840,16780,16840,16780,278
|
|
20230626,102500,145835040,16780,16780,16780,16780,24
|
|
20230626,102400,145432320,16780,16780,16780,16770,126
|
|
20230626,102300,143318140,16780,16780,16780,16780,1116
|
|
20230626,102200,124591660,16780,16780,16780,16780,94
|
|
20230626,102100,123014340,16780,16780,16780,16780,56
|
|
20230626,102000,122074660,16780,16780,16780,16780,4
|
|
20230626,101900,122007540,16780,16780,16780,16780,29
|
|
20230626,101800,121520920,16780,16710,16780,16710,220
|
|
20230626,101700,117839060,16700,16700,16700,16700,293
|
|
20230626,101600,112945960,16700,16700,16700,16700,2
|
|
20230626,101500,112912560,16700,16700,16700,16700,7
|
|
20230626,101400,112795660,16700,16670,16700,16620,1455
|
|
20230626,101300,88529380,16670,16650,16670,16620,24
|
|
20230626,101200,88129850,16660,16660,16660,16660,45
|
|
20230626,101100,87380150,16670,16660,16670,16660,19
|
|
20230626,101000,87063600,16660,16640,16660,16640,110
|
|
20230626,100900,85231740,16600,16650,16650,16600,76
|
|
20230626,100800,83967740,16660,16660,16660,16660,55
|
|
20230626,100700,83051440,16650,16650,16650,16650,43
|
|
20230626,100600,82335490,16640,16640,16640,16640,55
|
|
20230626,100500,81420290,16640,16640,16640,16640,11
|
|
20230626,100400,81237250,16620,16620,16620,16620,0
|
|
20230626,100300,81237250,16620,16640,16640,16620,134
|
|
20230626,100200,79007710,16650,16650,16650,16650,0
|
|
20230626,100100,79007710,16650,16650,16650,16650,2
|
|
20230626,100000,78974410,16650,16650,16660,16620,171
|
|
20230626,095900,76128040,16640,16640,16640,16640,10
|
|
20230626,095800,75961640,16640,16620,16640,16620,4
|
|
20230626,095700,75895100,16620,16620,16620,16620,11
|
|
20230626,095600,75712280,16630,16620,16630,16620,118
|
|
20230626,095500,73750450,16630,16640,16640,16610,14
|
|
20230626,095400,73517860,16640,16640,16640,16640,1
|
|
20230626,095300,73501220,16650,16600,16650,16600,72
|
|
20230626,095200,72305940,16590,16590,16590,16590,34
|
|
20230626,095100,71741880,16600,16590,16600,16590,56
|
|
20230626,095000,70812820,16590,16590,16590,16590,0
|
|
20230626,094900,70812820,16590,16550,16590,16550,121
|
|
20230626,094800,68808080,16570,16570,16570,16570,1
|
|
20230626,094700,68791510,16580,16580,16580,16580,33
|
|
20230626,094600,68244370,16660,16660,16660,16660,1
|
|
20230626,094500,68227710,16560,16550,16560,16550,133
|
|
20230626,094400,66025990,16550,16550,16550,16550,113
|
|
20230626,094300,64155840,16550,16550,16550,16550,0
|
|
20230626,094200,64155840,16550,16580,16590,16530,338
|
|
20230626,094100,58557870,16580,16590,16590,16580,20
|
|
20230626,094000,58226260,16590,16590,16590,16590,33
|
|
20230626,093900,57678790,16600,16590,16600,16590,28
|
|
20230626,093800,57214260,16580,16580,16580,16580,82
|
|
20230626,093700,55854700,16580,16590,16590,16570,16
|
|
20230626,093600,55589550,16570,16610,16610,16570,70
|
|
20230626,093500,54427890,16660,16660,16660,16660,115
|
|
20230626,093400,52511990,16570,16670,16680,16570,31
|
|
20230626,093300,51997650,16680,16670,16680,16670,28
|
|
20230626,093200,51530880,16580,16570,16700,16570,32
|
|
20230626,093100,51000120,16570,16560,16570,16560,81
|
|
20230626,093000,49658260,16570,16570,16570,16570,3
|
|
20230626,092900,49608550,16590,16590,16590,16590,5
|
|
20230626,092800,49525600,16610,16660,16660,16490,117
|
|
20230626,092700,47584980,16490,16490,16500,16490,96
|
|
20230626,092600,46001560,16490,16480,16490,16480,67
|
|
20230626,092500,44897380,16480,16480,16480,16480,30
|
|
20230626,092400,44402980,16480,16480,16480,16480,0
|
|
20230626,092300,44402980,16480,16470,16480,16460,9
|
|
20230626,092200,44254800,16480,16470,16480,16460,111
|
|
20230626,092100,42426610,16470,16450,16470,16450,44
|
|
20230626,092000,41702650,16450,16450,16450,16450,41
|
|
20230626,091900,41028200,16480,16490,16490,16450,81
|
|
20230626,091800,39694910,16490,16490,16490,16490,0
|
|
20230626,091700,39694910,16490,16470,16490,16470,48
|
|
20230626,091600,38904250,16480,16480,16480,16480,0
|
|
20230626,091500,38904250,16480,16470,16480,16470,54
|
|
20230626,091400,38014860,16470,16480,16480,16470,102
|
|
20230626,091300,36334890,16480,16510,16510,16470,1232
|
|
20230626,091200,16007480,16520,16520,16520,16520,201
|
|
20230626,091100,12686960,16540,16570,16570,16540,650
|
|
20230626,091000,1926420,16600,16690,16690,16600,47
|
|
20230626,090900,1146130,16710,16710,16710,16710,0
|
|
20230626,090800,1146130,16710,16710,16710,16710,0
|
|
20230626,090700,1146130,16710,16710,16710,16710,0
|
|
20230626,090600,1146130,16710,16710,16710,16710,0
|
|
20230626,090500,1146130,16710,16710,16710,16710,0
|
|
20230626,090400,1146130,16710,16610,16710,16610,26
|
|
20230626,090300,714170,16600,16600,16600,16600,6
|
|
20230626,090200,614570,16610,16610,16610,16610,1
|
|
20230626,090100,597960,16610,16610,16610,16610,20
|
|
20230626,090000,265760,16610,16610,16610,16610,16
|