647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194400,484166930,16910,16910,16910,16910,394
|
|
20230627,194300,484166930,16910,16910,16910,16910,0
|
|
20230627,194200,484166930,16910,16910,16910,16910,0
|
|
20230627,194100,484166930,16910,16910,16910,16910,0
|
|
20230627,194000,484166930,16910,16910,16910,16910,0
|
|
20230627,193900,484166930,16910,16910,16910,16910,0
|
|
20230627,193800,484166930,16910,16910,16910,16910,0
|
|
20230627,193700,484166930,16910,16910,16910,16910,0
|
|
20230627,193600,484166930,16910,16910,16910,16910,0
|
|
20230627,193500,484166930,16910,16910,16910,16910,0
|
|
20230627,193400,484166930,16910,16910,16910,16910,0
|
|
20230627,193300,484166930,16910,16910,16910,16910,0
|
|
20230627,193200,484166930,16910,16910,16910,16910,0
|
|
20230627,193100,484166930,16910,16910,16910,16910,0
|
|
20230627,193000,484166930,16910,16910,16910,16910,0
|
|
20230627,192900,484166930,16910,16910,16910,16910,0
|
|
20230627,192800,484166930,16910,16910,16910,16910,0
|
|
20230627,192700,484166930,16910,16910,16910,16910,0
|
|
20230627,192600,484166930,16910,16910,16910,16910,0
|
|
20230627,192500,484166930,16910,16910,16910,16910,0
|
|
20230627,192400,484166930,16910,16910,16910,16910,0
|
|
20230627,192300,484166930,16910,16910,16910,16910,0
|
|
20230627,192200,484166930,16910,16910,16910,16910,0
|
|
20230627,192100,484166930,16910,16910,16910,16910,0
|
|
20230627,192000,484166930,16910,16910,16910,16910,0
|
|
20230627,191900,484166930,16910,16910,16910,16910,0
|
|
20230627,191800,484166930,16910,16910,16910,16910,0
|
|
20230627,191700,484166930,16910,16910,16910,16910,0
|
|
20230627,191600,484166930,16910,16910,16910,16910,0
|
|
20230627,191500,484166930,16910,16910,16910,16910,0
|
|
20230627,191400,484166930,16910,16910,16910,16910,394
|
|
20230627,191300,484166930,16910,16910,16910,16910,0
|
|
20230627,191200,484166930,16910,16910,16910,16910,0
|
|
20230627,191100,484166930,16910,16910,16910,16910,0
|
|
20230627,191000,484166930,16910,16910,16910,16910,0
|
|
20230627,190900,484166930,16910,16910,16910,16910,0
|
|
20230627,190800,484166930,16910,16910,16910,16910,0
|
|
20230627,190700,484166930,16910,16910,16910,16910,0
|
|
20230627,190600,484166930,16910,16910,16910,16910,0
|
|
20230627,190500,484166930,16910,16910,16910,16910,0
|
|
20230627,190400,484166930,16910,16910,16910,16910,0
|
|
20230627,190300,484166930,16910,16910,16910,16910,0
|
|
20230627,190200,484166930,16910,16910,16910,16910,0
|
|
20230627,190100,484166930,16910,16910,16910,16910,0
|
|
20230627,190000,484166930,16910,16910,16910,16910,0
|
|
20230627,185900,484166930,16910,16910,16910,16910,0
|
|
20230627,185800,484166930,16910,16910,16910,16910,0
|
|
20230627,185700,484166930,16910,16910,16910,16910,0
|
|
20230627,185600,484166930,16910,16910,16910,16910,0
|
|
20230627,185500,484166930,16910,16910,16910,16910,0
|
|
20230627,185400,484166930,16910,16910,16910,16910,0
|
|
20230627,185300,484166930,16910,16910,16910,16910,0
|
|
20230627,185200,484166930,16910,16910,16910,16910,0
|
|
20230627,185100,484166930,16910,16910,16910,16910,0
|
|
20230627,185000,484166930,16910,16910,16910,16910,0
|
|
20230627,184900,484166930,16910,16910,16910,16910,0
|
|
20230627,184800,484166930,16910,16910,16910,16910,0
|
|
20230627,184700,484166930,16910,16910,16910,16910,0
|
|
20230627,184600,484166930,16910,16910,16910,16910,0
|
|
20230627,184500,484166930,16910,16910,16910,16910,0
|
|
20230627,184400,484166930,16910,16910,16910,16910,394
|
|
20230627,184300,484166930,16910,16910,16910,16910,0
|
|
20230627,184200,484166930,16910,16910,16910,16910,0
|
|
20230627,184100,484166930,16910,16910,16910,16910,0
|
|
20230627,184000,484166930,16910,16910,16910,16910,0
|
|
20230627,183900,484166930,16910,16910,16910,16910,0
|
|
20230627,183800,484166930,16910,16910,16910,16910,0
|
|
20230627,183700,484166930,16910,16910,16910,16910,0
|
|
20230627,183600,484166930,16910,16910,16910,16910,0
|
|
20230627,183500,484166930,16910,16910,16910,16910,0
|
|
20230627,183400,484166930,16910,16910,16910,16910,0
|
|
20230627,183300,484166930,16910,16910,16910,16910,0
|
|
20230627,183200,484166930,16910,16910,16910,16910,0
|
|
20230627,183100,484166930,16910,16910,16910,16910,0
|
|
20230627,183000,484166930,16910,16910,16910,16910,0
|
|
20230627,182900,484166930,16910,16910,16910,16910,0
|
|
20230627,182800,484166930,16910,16910,16910,16910,0
|
|
20230627,182700,484166930,16910,16910,16910,16910,0
|
|
20230627,182600,484166930,16910,16910,16910,16910,0
|
|
20230627,182500,484166930,16910,16910,16910,16910,0
|
|
20230627,182400,484166930,16910,16910,16910,16910,0
|
|
20230627,182300,484166930,16910,16910,16910,16910,0
|
|
20230627,182200,484166930,16910,16910,16910,16910,0
|
|
20230627,182100,484166930,16910,16910,16910,16910,0
|
|
20230627,182000,484166930,16910,16910,16910,16910,0
|
|
20230627,181900,484166930,16910,16910,16910,16910,0
|
|
20230627,181800,484166930,16910,16910,16910,16910,0
|
|
20230627,181700,484166930,16910,16910,16910,16910,0
|
|
20230627,181600,484166930,16910,16910,16910,16910,0
|
|
20230627,181500,484166930,16910,16910,16910,16910,0
|
|
20230627,181400,484166930,16910,16910,16910,16910,394
|
|
20230627,181300,484166930,16910,16910,16910,16910,0
|
|
20230627,181200,484166930,16910,16910,16910,16910,0
|
|
20230627,181100,484166930,16910,16910,16910,16910,0
|
|
20230627,181000,484166930,16910,16910,16910,16910,0
|
|
20230627,180900,484166930,16910,16910,16910,16910,0
|
|
20230627,180800,484166930,16910,16910,16910,16910,0
|
|
20230627,180700,484166930,16910,16910,16910,16910,0
|
|
20230627,180600,484166930,16910,16910,16910,16910,0
|
|
20230627,180500,484166930,16910,16910,16910,16910,0
|
|
20230627,180400,484166930,16910,16910,16910,16910,0
|
|
20230627,180300,484166930,16910,16910,16910,16910,0
|
|
20230627,180200,484166930,16910,16910,16910,16910,0
|
|
20230627,180100,484166930,16910,16910,16910,16910,0
|
|
20230627,180000,484166930,16910,16910,16910,16910,0
|
|
20230627,175900,484166930,16910,16910,16910,16910,0
|
|
20230627,175800,484166930,16910,16910,16910,16910,0
|
|
20230627,175700,484166930,16910,16910,16910,16910,0
|
|
20230627,175600,484166930,16910,16910,16910,16910,0
|
|
20230627,175500,484166930,16910,16910,16910,16910,0
|
|
20230627,175400,484166930,16910,16910,16910,16910,0
|
|
20230627,175300,484166930,16910,16910,16910,16910,0
|
|
20230627,175200,484166930,16910,16910,16910,16910,0
|
|
20230627,175100,484166930,16910,16910,16910,16910,0
|
|
20230627,175000,484166930,16910,16910,16910,16910,0
|
|
20230627,174900,484166930,16910,16910,16910,16910,0
|
|
20230627,174800,484166930,16910,16910,16910,16910,0
|
|
20230627,174700,484166930,16910,16910,16910,16910,0
|
|
20230627,174600,484166930,16910,16910,16910,16910,0
|
|
20230627,174500,484166930,16910,16910,16910,16910,0
|
|
20230627,174400,484166930,16910,16910,16910,16910,394
|
|
20230627,174300,484166930,16910,16910,16910,16910,0
|
|
20230627,174200,484166930,16910,16910,16910,16910,0
|
|
20230627,174100,484166930,16910,16910,16910,16910,0
|
|
20230627,174000,484166930,16910,16910,16910,16910,0
|
|
20230627,173900,484166930,16910,16910,16910,16910,0
|
|
20230627,173800,484166930,16910,16910,16910,16910,0
|
|
20230627,173700,484166930,16910,16910,16910,16910,0
|
|
20230627,173600,484166930,16910,16910,16910,16910,0
|
|
20230627,173500,484166930,16910,16910,16910,16910,0
|
|
20230627,173400,484166930,16910,16910,16910,16910,0
|
|
20230627,173300,484166930,16910,16910,16910,16910,0
|
|
20230627,173200,484166930,16910,16910,16910,16910,0
|
|
20230627,173100,484166930,16910,16910,16910,16910,0
|
|
20230627,173000,484166930,16910,16910,16910,16910,0
|
|
20230627,172900,484166930,16910,16910,16910,16910,0
|
|
20230627,172800,484166930,16910,16910,16910,16910,0
|
|
20230627,172700,484166930,16910,16910,16910,16910,0
|
|
20230627,172600,484166930,16910,16910,16910,16910,0
|
|
20230627,172500,484166930,16910,16910,16910,16910,0
|
|
20230627,172400,484166930,16910,16910,16910,16910,0
|
|
20230627,172300,484166930,16910,16910,16910,16910,0
|
|
20230627,172200,484166930,16910,16910,16910,16910,0
|
|
20230627,172100,484166930,16910,16910,16910,16910,0
|
|
20230627,172000,484166930,16910,16910,16910,16910,0
|
|
20230627,171900,484166930,16910,16910,16910,16910,0
|
|
20230627,171800,484166930,16910,16910,16910,16910,0
|
|
20230627,171700,484166930,16910,16910,16910,16910,0
|
|
20230627,171600,484166930,16910,16910,16910,16910,0
|
|
20230627,171500,484166930,16910,16910,16910,16910,0
|
|
20230627,171400,484166930,16910,16910,16910,16910,394
|
|
20230627,171300,484166930,16910,16910,16910,16910,0
|
|
20230627,171200,484166930,16910,16910,16910,16910,0
|
|
20230627,171100,484166930,16910,16910,16910,16910,0
|
|
20230627,171000,484166930,16910,16910,16910,16910,0
|
|
20230627,170900,484166930,16910,16910,16910,16910,0
|
|
20230627,170800,484166930,16910,16910,16910,16910,0
|
|
20230627,170700,484166930,16910,16910,16910,16910,0
|
|
20230627,170600,484166930,16910,16910,16910,16910,0
|
|
20230627,170500,484166930,16910,16910,16910,16910,0
|
|
20230627,170400,484166930,16910,16910,16910,16910,0
|
|
20230627,170300,484166930,16910,16910,16910,16910,0
|
|
20230627,170200,484166930,16910,16910,16910,16910,0
|
|
20230627,170100,484166930,16910,16910,16910,16910,0
|
|
20230627,170000,484166930,16910,16910,16910,16910,0
|
|
20230627,165900,484166930,16910,16910,16910,16910,0
|
|
20230627,165800,484166930,16910,16910,16910,16910,0
|
|
20230627,165700,484166930,16910,16910,16910,16910,0
|
|
20230627,165600,484166930,16910,16910,16910,16910,0
|
|
20230627,165500,484166930,16910,16910,16910,16910,0
|
|
20230627,165400,484166930,16910,16910,16910,16910,0
|
|
20230627,165300,484166930,16910,16910,16910,16910,0
|
|
20230627,165200,484166930,16910,16910,16910,16910,0
|
|
20230627,165100,484166930,16910,16910,16910,16910,0
|
|
20230627,165000,484166930,16910,16910,16910,16910,0
|
|
20230627,164900,484166930,16910,16910,16910,16910,0
|
|
20230627,164800,484166930,16910,16910,16910,16910,0
|
|
20230627,164700,484166930,16910,16910,16910,16910,0
|
|
20230627,164600,484166930,16910,16910,16910,16910,0
|
|
20230627,164500,484166930,16910,16910,16910,16910,0
|
|
20230627,164400,484166930,16910,16910,16910,16910,394
|
|
20230627,164300,484166930,16910,16910,16910,16910,0
|
|
20230627,164200,484166930,16910,16910,16910,16910,0
|
|
20230627,164100,484166930,16910,16910,16910,16910,0
|
|
20230627,164000,484166930,16910,16910,16910,16910,0
|
|
20230627,163900,484166930,16910,16910,16910,16910,0
|
|
20230627,163800,484166930,16910,16910,16910,16910,0
|
|
20230627,163700,484166930,16910,16910,16910,16910,0
|
|
20230627,163600,484166930,16910,16910,16910,16910,0
|
|
20230627,163500,484166930,16910,16910,16910,16910,0
|
|
20230627,163400,484166930,16910,16910,16910,16910,0
|
|
20230627,163300,484166930,16910,16910,16910,16910,0
|
|
20230627,163200,484166930,16910,16910,16910,16910,0
|
|
20230627,163100,484166930,16910,16910,16910,16910,0
|
|
20230627,163000,484166930,16910,16910,16910,16910,0
|
|
20230627,162900,484166930,16910,16910,16910,16910,0
|
|
20230627,162800,484166930,16910,16910,16910,16910,0
|
|
20230627,162700,484166930,16910,16910,16910,16910,0
|
|
20230627,162600,484166930,16910,16910,16910,16910,0
|
|
20230627,162500,484166930,16910,16910,16910,16910,0
|
|
20230627,162400,484166930,16910,16910,16910,16910,0
|
|
20230627,162300,484166930,16910,16910,16910,16910,0
|
|
20230627,162200,484166930,16910,16910,16910,16910,0
|
|
20230627,162100,484166930,16910,16910,16910,16910,0
|
|
20230627,162000,484166930,16910,16910,16910,16910,0
|
|
20230627,161900,484166930,16910,16910,16910,16910,0
|
|
20230627,161800,484166930,16910,16910,16910,16910,0
|
|
20230627,161700,484166930,16910,16910,16910,16910,0
|
|
20230627,161600,484166930,16910,16910,16910,16910,0
|
|
20230627,161500,484166930,16910,16910,16910,16910,0
|
|
20230627,161400,484166930,16910,16910,16910,16910,394
|
|
20230627,161300,484166930,16910,16910,16910,16910,0
|
|
20230627,161200,484166930,16910,16910,16910,16910,0
|
|
20230627,161100,484166930,16910,16910,16910,16910,0
|
|
20230627,161000,484166930,16910,16910,16910,16910,0
|
|
20230627,160900,484166930,16910,16910,16910,16910,0
|
|
20230627,160800,484166930,16910,16910,16910,16910,0
|
|
20230627,160700,484166930,16910,16910,16910,16910,0
|
|
20230627,160600,484166930,16910,16910,16910,16910,0
|
|
20230627,160500,484166930,16910,16910,16910,16910,0
|
|
20230627,160400,484166930,16910,16910,16910,16910,0
|
|
20230627,160300,484166930,16910,16910,16910,16910,0
|
|
20230627,160200,484166930,16910,16910,16910,16910,0
|
|
20230627,160100,484166930,16910,16910,16910,16910,0
|
|
20230627,160000,484166930,16910,16910,16910,16910,0
|
|
20230627,155900,484166930,16910,16910,16910,16910,0
|
|
20230627,155800,484166930,16910,16910,16910,16910,0
|
|
20230627,155700,484166930,16910,16910,16910,16910,0
|
|
20230627,155600,484166930,16910,16910,16910,16910,0
|
|
20230627,155500,484166930,16910,16910,16910,16910,0
|
|
20230627,155400,484166930,16910,16910,16910,16910,0
|
|
20230627,155300,484166930,16910,16910,16910,16910,0
|
|
20230627,155200,484166930,16910,16910,16910,16910,0
|
|
20230627,155100,484166930,16910,16910,16910,16910,0
|
|
20230627,155000,484166930,16910,16910,16910,16910,0
|
|
20230627,154900,484166930,16910,16910,16910,16910,0
|
|
20230627,154800,484166930,16910,16910,16910,16910,0
|
|
20230627,154700,484166930,16910,16910,16910,16910,0
|
|
20230627,154600,484166930,16910,16910,16910,16910,0
|
|
20230627,154500,484166930,16910,16910,16910,16910,0
|
|
20230627,154400,484166930,16910,16910,16910,16910,394
|
|
20230627,154300,484166930,16910,16910,16910,16910,0
|
|
20230627,154200,484166930,16910,16910,16910,16910,0
|
|
20230627,154100,484166930,16910,16910,16910,16910,0
|
|
20230627,154000,484166930,16910,16910,16910,16910,0
|
|
20230627,153900,484166930,16910,16910,16910,16910,0
|
|
20230627,153800,484166930,16910,16910,16910,16910,0
|
|
20230627,153700,484166930,16910,16910,16910,16910,0
|
|
20230627,153600,484166930,16910,16910,16910,16910,0
|
|
20230627,153500,484166930,16910,16910,16910,16910,0
|
|
20230627,153400,484166930,16910,16910,16910,16910,0
|
|
20230627,153300,484166930,16910,16910,16910,16910,0
|
|
20230627,153200,484166930,16910,16910,16910,16910,0
|
|
20230627,153100,484166930,16910,16910,16910,16910,0
|
|
20230627,153000,484166930,16910,16910,16910,16910,394
|
|
20230627,152900,477504390,16920,16920,16920,16920,0
|
|
20230627,152800,477504390,16920,16920,16920,16920,0
|
|
20230627,152700,477504390,16920,16920,16920,16920,0
|
|
20230627,152600,477504390,16920,16920,16920,16920,0
|
|
20230627,152500,477504390,16920,16920,16920,16920,0
|
|
20230627,152400,477504390,16920,16920,16920,16920,0
|
|
20230627,152300,477504390,16920,16920,16920,16920,0
|
|
20230627,152200,477504390,16920,16920,16920,16920,0
|
|
20230627,152100,477504390,16920,16920,16920,16920,0
|
|
20230627,152000,477504390,16920,16920,16920,16920,0
|
|
20230627,151900,477504390,16920,16850,16920,16850,101
|
|
20230627,151800,475802330,16850,16860,16860,16850,21
|
|
20230627,151700,475448440,16890,16860,16890,16860,109
|
|
20230627,151600,473609280,16860,16850,16890,16850,75
|
|
20230627,151500,472344490,16880,16850,16910,16850,89
|
|
20230627,151400,470842500,16860,16870,16920,16860,155
|
|
20230627,151300,468225050,16900,16860,16900,16860,119
|
|
20230627,151200,466215550,16860,16870,16900,16850,117
|
|
20230627,151100,464241540,16900,16860,16930,16860,188
|
|
20230627,151000,461066980,16870,16910,16930,16870,365
|
|
20230627,150900,454896140,16900,16910,16940,16900,118
|
|
20230627,150800,452900550,16900,16900,16940,16900,202
|
|
20230627,150700,449483120,16950,16900,16950,16900,70
|
|
20230627,150600,448297920,16890,16940,16950,16890,55
|
|
20230627,150500,447367120,16910,16900,16940,16900,180
|
|
20230627,150400,444319720,16940,16910,16940,16900,80
|
|
20230627,150300,442965550,16910,16900,16910,16900,136
|
|
20230627,150200,440666850,16860,16860,16860,16860,27
|
|
20230627,150100,440211630,16860,16870,16900,16860,72
|
|
20230627,150000,438996280,16890,16870,16900,16870,218
|
|
20230627,145900,435313520,16870,16870,16870,16870,31
|
|
20230627,145800,434790550,16890,16870,16900,16870,79
|
|
20230627,145700,433456420,16860,16860,16890,16860,90
|
|
20230627,145600,431937610,16860,16890,16890,16850,42
|
|
20230627,145500,431228670,16890,16870,16890,16850,86
|
|
20230627,145400,429778300,16880,16890,16900,16880,268
|
|
20230627,145300,425250540,16890,16900,16900,16880,53
|
|
20230627,145200,424355410,16880,16890,16890,16880,132
|
|
20230627,145100,422126050,16870,16860,16870,16860,37
|
|
20230627,145000,421502150,16880,16900,16900,16880,74
|
|
20230627,144900,420251930,16890,16880,16900,16880,132
|
|
20230627,144800,418021590,16890,16880,16890,16880,74
|
|
20230627,144700,416771870,16870,16870,16900,16870,27
|
|
20230627,144600,416316350,16860,16860,16900,16850,119
|
|
20230627,144500,414307500,16850,16900,16900,16850,133
|
|
20230627,144400,412060690,16890,16900,16900,16890,75
|
|
20230627,144300,410793470,16890,16880,16900,16880,107
|
|
20230627,144200,408985840,16870,16860,16870,16860,28
|
|
20230627,144100,408513620,16870,16870,16870,16850,275
|
|
20230627,144000,403874760,16860,16860,16870,16860,63
|
|
20230627,143900,402812360,16870,16910,16920,16870,151
|
|
20230627,143800,400260250,16910,16890,16910,16890,98
|
|
20230627,143700,398603490,16900,16900,16910,16900,68
|
|
20230627,143600,397453940,16900,16900,16900,16900,35
|
|
20230627,143500,396862440,16910,16900,16910,16890,114
|
|
20230627,143400,394935590,16880,16870,16880,16870,40
|
|
20230627,143300,394260510,16870,16860,16870,16860,27
|
|
20230627,143200,393805150,16860,16900,16920,16850,179
|
|
20230627,143100,390780510,16910,16900,16910,16900,69
|
|
20230627,143000,389614050,16890,16910,16910,16890,115
|
|
20230627,142900,387670000,16920,16900,16920,16900,108
|
|
20230627,142800,385843330,16900,16920,16920,16900,54
|
|
20230627,142700,384930050,16910,16910,16920,16910,154
|
|
20230627,142600,382324870,16900,16890,16900,16890,37
|
|
20230627,142500,381699720,16900,16910,16920,16900,120
|
|
20230627,142400,379670260,16910,16900,16920,16900,106
|
|
20230627,142300,377877890,16900,16890,16900,16890,45
|
|
20230627,142200,377117650,16880,16870,16920,16870,40
|
|
20230627,142100,376442290,16870,16910,16920,16870,107
|
|
20230627,142000,374632920,16920,16920,16920,16910,53
|
|
20230627,141900,373736430,16900,16890,16920,16890,43
|
|
20230627,141800,373009530,16920,16910,16920,16900,134
|
|
20230627,141700,370743210,16900,16890,16900,16890,27
|
|
20230627,141600,370287060,16920,16920,16920,16880,144
|
|
20230627,141500,367851580,16910,16910,16920,16910,66
|
|
20230627,141400,366735150,16920,16910,16920,16910,132
|
|
20230627,141300,364502690,16860,16910,16910,16860,107
|
|
20230627,141200,362693970,16850,16910,16910,16850,177
|
|
20230627,141100,359701670,16910,16900,16920,16900,65
|
|
20230627,141000,358602460,16910,16890,16910,16880,167
|
|
20230627,140900,355780800,16880,16870,16880,16870,44
|
|
20230627,140800,355038380,16860,16890,16890,16860,55
|
|
20230627,140700,354109600,16880,16880,16900,16880,108
|
|
20230627,140600,352284970,16880,16900,16910,16880,48
|
|
20230627,140500,351474140,16900,16920,16920,16900,107
|
|
20230627,140400,349664260,16910,16900,16920,16900,116
|
|
20230627,140300,347702650,16890,16880,16890,16880,55
|
|
20230627,140200,346773910,16890,16880,16890,16880,154
|
|
20230627,140100,344173690,16870,16900,16910,16860,86
|
|
20230627,140000,342721160,16900,16930,16930,16900,168
|
|
20230627,135900,339879700,16930,16920,16940,16920,108
|
|
20230627,135800,338051160,16920,16910,16920,16910,33
|
|
20230627,135700,337492930,16920,16930,16940,16920,64
|
|
20230627,135600,336409660,16920,16920,16940,16920,101
|
|
20230627,135500,334699400,16930,16930,16940,16930,81
|
|
20230627,135400,333327530,16930,16920,16930,16920,76
|
|
20230627,135300,332041040,16940,16910,16940,16910,100
|
|
20230627,135200,330347900,16930,16930,16930,16930,27
|
|
20230627,135100,329890790,16930,16920,16940,16920,148
|
|
20230627,135000,327384130,16930,16930,16930,16930,80
|
|
20230627,134900,326029730,16920,16920,16920,16920,28
|
|
20230627,134800,325555970,16910,16900,16940,16900,120
|
|
20230627,134700,323524860,16910,16900,16910,16900,79
|
|
20230627,134600,322189260,16910,16930,16930,16900,187
|
|
20230627,134500,319026950,16940,16950,16950,16920,151
|
|
20230627,134400,316470290,16930,16940,16940,16930,64
|
|
20230627,134300,315386400,16930,16920,16930,16920,27
|
|
20230627,134200,314929430,16950,16970,16970,16920,198
|
|
20230627,134100,311571920,16960,16950,16960,16950,27
|
|
20230627,134000,311114010,16960,16970,16980,16960,251
|
|
20230627,133900,306852930,16970,16970,16970,16970,75
|
|
20230627,133800,305580180,16970,16970,16970,16970,35
|
|
20230627,133700,304986230,16970,16970,16980,16970,111
|
|
20230627,133600,303101890,16980,16990,16990,16980,84
|
|
20230627,133500,301675200,16980,16990,16990,16980,94
|
|
20230627,133400,300078260,16990,16990,16990,16970,71
|
|
20230627,133300,298872010,16980,16970,16990,16970,97
|
|
20230627,133200,297224650,16970,16960,16990,16960,40
|
|
20230627,133100,296546170,16990,16960,16990,16960,157
|
|
20230627,133000,293881440,16950,16990,16990,16950,127
|
|
20230627,132900,291725930,16980,16980,16990,16980,88
|
|
20230627,132800,290231120,16960,16970,16970,16960,79
|
|
20230627,132700,288891270,16960,16970,16970,16960,82
|
|
20230627,132600,287500180,16960,16960,16970,16960,93
|
|
20230627,132500,285921990,16960,16960,16960,16960,32
|
|
20230627,132400,285379270,16960,16950,16960,16950,90
|
|
20230627,132300,283853120,16950,16960,16960,16950,93
|
|
20230627,132200,282275880,16960,16990,16990,16960,276
|
|
20230627,132100,277590430,16990,16990,16990,16990,35
|
|
20230627,132000,276995780,16990,16990,16990,16980,205
|
|
20230627,131900,273512850,17000,16980,17000,16980,45
|
|
20230627,131800,272748630,16990,16980,17000,16970,611
|
|
20230627,131700,262372210,16980,16990,17000,16970,323
|
|
20230627,131600,256886630,16970,16940,17000,16940,91
|
|
20230627,131500,255341370,16950,16900,17000,16900,3202
|
|
20230627,131400,201099510,16900,16850,16900,16850,249
|
|
20230627,131300,196894010,16850,16840,16850,16830,248
|
|
20230627,131200,192715980,16830,16800,16830,16800,173
|
|
20230627,131100,189804480,16800,16780,16800,16770,179
|
|
20230627,131000,186799600,16780,16780,16780,16760,118
|
|
20230627,130900,184820400,16790,16750,16790,16750,263
|
|
20230627,130800,180409890,16790,16750,16790,16750,75
|
|
20230627,130700,179151840,16750,16730,16750,16730,150
|
|
20230627,130600,176640640,16730,16730,16730,16700,61
|
|
20230627,130500,175620170,16740,16710,16740,16710,122
|
|
20230627,130400,173578070,16750,16620,16760,16590,595
|
|
20230627,130300,163670940,16590,16590,16590,16590,78
|
|
20230627,130200,162376920,16580,16580,16580,16580,11
|
|
20230627,130100,162194540,16570,16550,16570,16550,131
|
|
20230627,130000,160025620,16540,16540,16540,16540,1
|
|
20230627,125900,160009080,16540,16540,16540,16540,1
|
|
20230627,125800,159992540,16550,16550,16550,16550,2
|
|
20230627,125700,159959440,16550,16540,16550,16540,6
|
|
20230627,125600,159860170,16550,16550,16550,16550,0
|
|
20230627,125500,159860170,16550,16550,16550,16550,1
|
|
20230627,125400,159843620,16540,16540,16540,16540,2
|
|
20230627,125300,159810540,16540,16540,16540,16540,1
|
|
20230627,125200,159794000,16540,16550,16550,16540,2
|
|
20230627,125100,159760910,16550,16550,16550,16550,0
|
|
20230627,125000,159760910,16550,16550,16550,16550,1
|
|
20230627,124900,159744360,16540,16530,16540,16530,94
|
|
20230627,124800,158189610,16530,16530,16530,16530,2
|
|
20230627,124700,158156550,16530,16530,16530,16530,3
|
|
20230627,124600,158106960,16540,16530,16540,16530,72
|
|
20230627,124500,156916100,16530,16530,16530,16530,40
|
|
20230627,124400,156254900,16530,16530,16530,16530,2
|
|
20230627,124300,156221840,16530,16530,16530,16530,0
|
|
20230627,124200,156221840,16530,16540,16540,16530,3
|
|
20230627,124100,156172240,16540,16540,16540,16540,1
|
|
20230627,124000,156155700,16530,16530,16530,16530,1
|
|
20230627,123900,156139170,16530,16530,16530,16530,2
|
|
20230627,123800,156106110,16530,16530,16530,16530,54
|
|
20230627,123700,155213490,16530,16530,16530,16530,34
|
|
20230627,123600,154651470,16530,16530,16530,16530,1
|
|
20230627,123500,154634940,16530,16530,16530,16530,2
|
|
20230627,123400,154601880,16540,16540,16540,16540,3
|
|
20230627,123300,154552260,16540,16530,16540,16530,29
|
|
20230627,123200,154072880,16530,16530,16530,16530,3
|
|
20230627,123100,154023290,16530,16530,16530,16530,0
|
|
20230627,123000,154023290,16530,16540,16540,16530,3
|
|
20230627,122900,153973690,16540,16530,16540,16530,108
|
|
20230627,122800,152187450,16530,16530,16530,16530,10
|
|
20230627,122700,152022150,16540,16550,16550,16540,48
|
|
20230627,122600,151228220,16550,16540,16550,16540,2
|
|
20230627,122500,151195130,16540,16540,16540,16540,11
|
|
20230627,122400,151013190,16540,16540,16540,16540,0
|
|
20230627,122300,151013190,16540,16540,16540,16540,12
|
|
20230627,122200,150814710,16540,16540,16540,16540,0
|
|
20230627,122100,150814710,16540,16540,16540,16540,9
|
|
20230627,122000,150665850,16550,16550,16550,16550,0
|
|
20230627,121900,150665850,16550,16540,16550,16540,3
|
|
20230627,121800,150616220,16540,16540,16540,16540,8
|
|
20230627,121700,150483900,16550,16540,16550,16540,9
|
|
20230627,121600,150335030,16540,16540,16540,16540,4
|
|
20230627,121500,150268870,16540,16540,16540,16540,47
|
|
20230627,121400,149491490,16540,16540,16540,16540,9
|
|
20230627,121300,149342630,16540,16540,16540,16540,2
|
|
20230627,121200,149309550,16540,16540,16540,16540,8
|
|
20230627,121100,149177230,16540,16550,16550,16540,12
|
|
20230627,121000,148978740,16540,16540,16540,16540,0
|
|
20230627,120900,148978740,16540,16540,16540,16540,11
|
|
20230627,120800,148796800,16540,16540,16540,16540,0
|
|
20230627,120700,148796800,16540,16540,16540,16540,10
|
|
20230627,120600,148631400,16540,16540,16540,16540,2
|
|
20230627,120500,148598320,16530,16550,16550,16530,45
|
|
20230627,120400,147854450,16530,16540,16540,16530,4
|
|
20230627,120300,147788320,16530,16530,16530,16530,0
|
|
20230627,120200,147788320,16530,16530,16530,16530,11
|
|
20230627,120100,147606490,16530,16550,16550,16530,38
|
|
20230627,120000,146978250,16550,16550,16550,16550,8
|
|
20230627,115900,146845850,16550,16550,16550,16550,36
|
|
20230627,115800,146250050,16550,16550,16550,16550,8
|
|
20230627,115700,146117650,16550,16550,16550,16550,4
|
|
20230627,115600,146051450,16550,16550,16550,16550,8
|
|
20230627,115500,145919050,16560,16550,16560,16550,12
|
|
20230627,115400,145720440,16550,16550,16550,16550,0
|
|
20230627,115300,145720440,16550,16550,16550,16550,8
|
|
20230627,115200,145588040,16550,16580,16580,16550,3
|
|
20230627,115100,145538360,16550,16550,16550,16550,0
|
|
20230627,115000,145538360,16550,16550,16550,16550,3
|
|
20230627,114900,145488710,16550,16550,16550,16550,9
|
|
20230627,114800,145339760,16560,16560,16560,16560,28
|
|
20230627,114700,144876080,16560,16570,16570,16560,8
|
|
20230627,114600,144743590,16560,16560,16560,16560,0
|
|
20230627,114500,144743590,16560,16560,16560,16560,4
|
|
20230627,114400,144677350,16560,16560,16560,16560,8
|
|
20230627,114300,144544870,16560,16560,16560,16560,3
|
|
20230627,114200,144495190,16560,16560,16560,16560,0
|
|
20230627,114100,144495190,16560,16560,16560,16560,10
|
|
20230627,114000,144329590,16560,16580,16580,16560,3
|
|
20230627,113900,144279880,16570,16570,16570,16570,19
|
|
20230627,113800,143965050,16570,16570,16570,16570,12
|
|
20230627,113700,143766210,16570,16570,16570,16570,28
|
|
20230627,113600,143302250,16570,16570,16570,16570,11
|
|
20230627,113500,143119980,16580,16580,16580,16580,18
|
|
20230627,113400,142821540,16580,16580,16580,16580,2
|
|
20230627,113300,142788380,16580,16580,16580,16580,23
|
|
20230627,113200,142407040,16590,16590,16590,16590,1
|
|
20230627,113100,142390450,16580,16580,16580,16580,12
|
|
20230627,113000,142191490,16580,16580,16580,16580,2
|
|
20230627,112900,142158330,16580,16580,16580,16580,12
|
|
20230627,112800,141959370,16580,16580,16580,16580,43
|
|
20230627,112700,141246430,16610,16580,16610,16580,11
|
|
20230627,112600,141064020,16580,16580,16580,16580,2
|
|
20230627,112500,141030860,16580,16620,16620,16580,50
|
|
20230627,112400,140201410,16590,16590,16590,16590,3
|
|
20230627,112300,140151640,16600,16600,16600,16600,8
|
|
20230627,112200,140018840,16590,16590,16590,16590,10
|
|
20230627,112100,139852940,16590,16590,16590,16590,53
|
|
20230627,112000,138973670,16590,16590,16590,16590,11
|
|
20230627,111900,138791180,16590,16600,16600,16590,9
|
|
20230627,111800,138641790,16600,16600,16600,16600,41
|
|
20230627,111700,137961190,16600,16600,16600,16600,10
|
|
20230627,111600,137795190,16600,16600,16600,16600,0
|
|
20230627,111500,137795190,16600,16630,16630,16600,37
|
|
20230627,111400,137180960,16600,16600,16630,16600,72
|
|
20230627,111300,135985730,16600,16600,16600,16600,23
|
|
20230627,111200,135603930,16630,16630,16630,16630,1
|
|
20230627,111100,135587300,16600,16630,16630,16600,11
|
|
20230627,111000,135404610,16600,16600,16630,16600,50
|
|
20230627,110900,134574580,16630,16630,16630,16630,1
|
|
20230627,110800,134557950,16600,16600,16600,16600,44
|
|
20230627,110700,133827550,16630,16630,16630,16630,2
|
|
20230627,110600,133794290,16600,16600,16600,16600,2
|
|
20230627,110500,133761090,16600,16630,16630,16600,48
|
|
20230627,110400,132964230,16630,16630,16630,16630,1
|
|
20230627,110300,132947600,16600,16630,16630,16600,66
|
|
20230627,110200,131851970,16630,16630,16630,16630,1
|
|
20230627,110100,131835340,16600,16630,16630,16600,41
|
|
20230627,110000,131154680,16630,16630,16630,16630,1
|
|
20230627,105900,131138050,16610,16610,16610,16610,43
|
|
20230627,105800,130423820,16640,16640,16640,16640,2
|
|
20230627,105700,130390540,16640,16610,16640,16610,132
|
|
20230627,105600,128195020,16640,16630,16640,16630,35
|
|
20230627,105500,127612950,16640,16640,16640,16640,2
|
|
20230627,105400,127579670,16620,16640,16640,16620,33
|
|
20230627,105300,127031190,16630,16650,16650,16630,24
|
|
20230627,105200,126632000,16650,16650,16650,16650,5
|
|
20230627,105100,126548750,16650,16650,16650,16650,2
|
|
20230627,105000,126515450,16620,16650,16650,16620,2
|
|
20230627,104900,126482180,16650,16650,16650,16650,75
|
|
20230627,104800,125233430,16660,16620,16660,16620,134
|
|
20230627,104700,123002550,16620,16620,16620,16620,36
|
|
20230627,104600,122404230,16710,16650,16710,16650,25
|
|
20230627,104500,121987920,16650,16620,16710,16620,6
|
|
20230627,104400,121888020,16620,16620,16720,16620,88
|
|
20230627,104300,120425260,16720,16720,16720,16720,11
|
|
20230627,104200,120241340,16620,16730,16730,16620,67
|
|
20230627,104100,119123390,16740,16710,16740,16650,114
|
|
20230627,104000,117225140,16620,16700,16710,16620,379
|
|
20230627,103900,110918950,16750,16620,16780,16620,11
|
|
20230627,103800,110735710,16780,16730,16830,16450,4577
|
|
20230627,103700,34753790,16730,16750,16750,16730,42
|
|
20230627,103600,34051110,16730,16730,16730,16730,50
|
|
20230627,103500,33214610,16730,16740,16740,16730,10
|
|
20230627,103400,33047230,16740,16740,16740,16740,0
|
|
20230627,103300,33047230,16740,16740,16740,16740,8
|
|
20230627,103200,32913310,16760,16760,16760,16760,0
|
|
20230627,103100,32913310,16760,16760,16760,16760,0
|
|
20230627,103000,32913310,16760,16760,16760,16760,0
|
|
20230627,102900,32913310,16760,16760,16760,16760,0
|
|
20230627,102800,32913310,16760,16760,16760,16760,0
|
|
20230627,102700,32913310,16760,16760,16760,16760,10
|
|
20230627,102600,32745710,16760,16760,16760,16760,30
|
|
20230627,102500,32242910,16760,16760,16760,16760,1
|
|
20230627,102400,32226150,16740,16740,16740,16740,10
|
|
20230627,102300,32058750,16740,16740,16740,16740,46
|
|
20230627,102200,31288710,16740,16740,16740,16740,8
|
|
20230627,102100,31154790,16740,16740,16740,16740,10
|
|
20230627,102000,30987390,16740,16740,16740,16740,38
|
|
20230627,101900,30351270,16740,16750,16750,16740,10
|
|
20230627,101800,30183850,16750,16750,16750,16750,8
|
|
20230627,101700,30049850,16740,16740,16740,16740,50
|
|
20230627,101600,29212850,16740,16740,16740,16740,8
|
|
20230627,101500,29078930,16740,16770,16770,16740,183
|
|
20230627,101400,26013730,16770,16770,16800,16770,92
|
|
20230627,101300,24470470,16800,16770,16800,16770,62
|
|
20230627,101200,23430370,16800,16800,16800,16770,11
|
|
20230627,101100,23245810,16800,16770,16800,16770,9
|
|
20230627,101000,23094850,16770,16770,16800,16770,59
|
|
20230627,100900,22105300,16800,16770,16800,16770,9
|
|
20230627,100800,21954340,16770,16800,16800,16770,41
|
|
20230627,100700,21266710,16770,16780,16780,16770,10
|
|
20230627,100600,21098990,16780,16780,16780,16780,8
|
|
20230627,100500,20964750,16780,16780,16780,16780,10
|
|
20230627,100400,20796950,16780,16780,16780,16780,28
|
|
20230627,100300,20327110,16780,16780,16780,16780,10
|
|
20230627,100200,20159310,16780,16780,16780,16780,12
|
|
20230627,100100,19957950,16780,16780,16780,16780,8
|
|
20230627,100000,19823710,16780,16800,16800,16780,12
|
|
20230627,095900,19622310,16780,16780,16780,16780,46
|
|
20230627,095800,18850430,16800,16780,16800,16780,65
|
|
20230627,095700,17759270,16800,16770,16800,16770,19
|
|
20230627,095600,17440470,16800,16770,16800,16770,58
|
|
20230627,095500,16467570,16800,16800,16800,16770,10
|
|
20230627,095400,16299810,16770,16770,16770,16770,38
|
|
20230627,095300,15662550,16770,16770,16770,16770,10
|
|
20230627,095200,15494850,16770,16780,16780,16770,16
|
|
20230627,095100,15226450,16780,16780,16780,16780,18
|
|
20230627,095000,14924410,16780,16780,16780,16780,16
|
|
20230627,094900,14655930,16790,16790,16790,16790,22
|
|
20230627,094800,14286550,16800,16780,16800,16780,19
|
|
20230627,094700,13967670,16800,16800,16800,16800,1
|
|
20230627,094600,13950870,16800,16800,16800,16800,0
|
|
20230627,094500,13950870,16800,16800,16800,16800,0
|
|
20230627,094400,13950870,16800,16770,16800,16770,59
|
|
20230627,094300,12961080,16770,16740,16770,16740,10
|
|
20230627,094200,12793620,16770,16770,16770,16770,0
|
|
20230627,094100,12793620,16770,16770,16770,16770,0
|
|
20230627,094000,12793620,16770,16770,16770,16770,37
|
|
20230627,093900,12173130,16770,16740,16770,16740,18
|
|
20230627,093800,11871750,16740,16740,16740,16740,8
|
|
20230627,093700,11737830,16740,16740,16740,16740,45
|
|
20230627,093600,10984530,16760,16760,16760,16760,16
|
|
20230627,093500,10716370,16760,16800,16820,16760,45
|
|
20230627,093400,9962030,16760,16760,16760,16760,8
|
|
20230627,093300,9827950,16820,16760,16820,16760,9
|
|
20230627,093200,9677050,16820,16820,16820,16820,0
|
|
20230627,093100,9677050,16820,16760,16820,16760,10
|
|
20230627,093000,9509330,16820,16820,16820,16820,4
|
|
20230627,092900,9442050,16820,16820,16820,16820,32
|
|
20230627,092800,8903810,16770,16770,16770,16770,42
|
|
20230627,092700,8199470,16820,16820,16820,16820,0
|
|
20230627,092600,8199470,16820,16820,16820,16820,0
|
|
20230627,092500,8199470,16820,16780,16820,16770,63
|
|
20230627,092400,7142220,16780,16780,16780,16780,0
|
|
20230627,092300,7142220,16780,16780,16780,16780,26
|
|
20230627,092200,6705940,16780,16780,16780,16780,2
|
|
20230627,092100,6672380,16780,16780,16780,16780,26
|
|
20230627,092000,6236100,16830,16830,16830,16830,0
|
|
20230627,091900,6236100,16830,16830,16830,16830,0
|
|
20230627,091800,6236100,16830,16830,16830,16830,0
|
|
20230627,091700,6236100,16830,16830,16830,16830,0
|
|
20230627,091600,6236100,16830,16830,16830,16830,1
|
|
20230627,091500,6219270,16820,16820,16820,16820,123
|
|
20230627,091400,4150410,16820,16780,16820,16780,11
|
|
20230627,091300,3965790,16780,16780,16780,16780,0
|
|
20230627,091200,3965790,16780,16820,16820,16780,9
|
|
20230627,091100,3814730,16780,16780,16780,16780,10
|
|
20230627,091000,3646930,16820,16820,16820,16820,13
|
|
20230627,090900,3428270,16820,16820,16820,16820,0
|
|
20230627,090800,3428270,16820,16810,16820,16780,33
|
|
20230627,090700,2873810,16780,16820,16820,16780,20
|
|
20230627,090600,2537730,16820,16780,16820,16780,10
|
|
20230627,090500,2369850,16820,16820,16820,16820,0
|
|
20230627,090400,2369850,16820,16820,16820,16820,6
|
|
20230627,090300,2268930,16820,16810,16820,16810,14
|
|
20230627,090200,2033570,16820,16820,16820,16820,0
|
|
20230627,090100,2033570,16820,16820,16820,16820,26
|
|
20230627,090000,1596250,16820,16800,16830,16800,95
|