646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,194300,501842910,16970,16970,16970,16970,58
|
|
20230629,194200,501842910,16970,16970,16970,16970,0
|
|
20230629,194100,501842910,16970,16970,16970,16970,0
|
|
20230629,194000,501842910,16970,16970,16970,16970,0
|
|
20230629,193900,501842910,16970,16970,16970,16970,0
|
|
20230629,193800,501842910,16970,16970,16970,16970,0
|
|
20230629,193700,501842910,16970,16970,16970,16970,0
|
|
20230629,193600,501842910,16970,16970,16970,16970,0
|
|
20230629,193500,501842910,16970,16970,16970,16970,0
|
|
20230629,193400,501842910,16970,16970,16970,16970,0
|
|
20230629,193300,501842910,16970,16970,16970,16970,0
|
|
20230629,193200,501842910,16970,16970,16970,16970,0
|
|
20230629,193100,501842910,16970,16970,16970,16970,0
|
|
20230629,193000,501842910,16970,16970,16970,16970,0
|
|
20230629,192900,501842910,16970,16970,16970,16970,0
|
|
20230629,192800,501842910,16970,16970,16970,16970,0
|
|
20230629,192700,501842910,16970,16970,16970,16970,0
|
|
20230629,192600,501842910,16970,16970,16970,16970,0
|
|
20230629,192500,501842910,16970,16970,16970,16970,0
|
|
20230629,192400,501842910,16970,16970,16970,16970,0
|
|
20230629,192300,501842910,16970,16970,16970,16970,0
|
|
20230629,192200,501842910,16970,16970,16970,16970,0
|
|
20230629,192100,501842910,16970,16970,16970,16970,0
|
|
20230629,192000,501842910,16970,16970,16970,16970,0
|
|
20230629,191900,501842910,16970,16970,16970,16970,0
|
|
20230629,191800,501842910,16970,16970,16970,16970,0
|
|
20230629,191700,501842910,16970,16970,16970,16970,0
|
|
20230629,191600,501842910,16970,16970,16970,16970,0
|
|
20230629,191500,501842910,16970,16970,16970,16970,0
|
|
20230629,191400,501842910,16970,16970,16970,16970,0
|
|
20230629,191300,501842910,16970,16970,16970,16970,58
|
|
20230629,191200,501842910,16970,16970,16970,16970,0
|
|
20230629,191100,501842910,16970,16970,16970,16970,0
|
|
20230629,191000,501842910,16970,16970,16970,16970,0
|
|
20230629,190900,501842910,16970,16970,16970,16970,0
|
|
20230629,190800,501842910,16970,16970,16970,16970,0
|
|
20230629,190700,501842910,16970,16970,16970,16970,0
|
|
20230629,190600,501842910,16970,16970,16970,16970,0
|
|
20230629,190500,501842910,16970,16970,16970,16970,0
|
|
20230629,190400,501842910,16970,16970,16970,16970,0
|
|
20230629,190300,501842910,16970,16970,16970,16970,0
|
|
20230629,190200,501842910,16970,16970,16970,16970,0
|
|
20230629,190100,501842910,16970,16970,16970,16970,0
|
|
20230629,190000,501842910,16970,16970,16970,16970,0
|
|
20230629,185900,501842910,16970,16970,16970,16970,0
|
|
20230629,185800,501842910,16970,16970,16970,16970,0
|
|
20230629,185700,501842910,16970,16970,16970,16970,0
|
|
20230629,185600,501842910,16970,16970,16970,16970,0
|
|
20230629,185500,501842910,16970,16970,16970,16970,0
|
|
20230629,185400,501842910,16970,16970,16970,16970,0
|
|
20230629,185300,501842910,16970,16970,16970,16970,0
|
|
20230629,185200,501842910,16970,16970,16970,16970,0
|
|
20230629,185100,501842910,16970,16970,16970,16970,0
|
|
20230629,185000,501842910,16970,16970,16970,16970,0
|
|
20230629,184900,501842910,16970,16970,16970,16970,0
|
|
20230629,184800,501842910,16970,16970,16970,16970,0
|
|
20230629,184700,501842910,16970,16970,16970,16970,0
|
|
20230629,184600,501842910,16970,16970,16970,16970,0
|
|
20230629,184500,501842910,16970,16970,16970,16970,0
|
|
20230629,184400,501842910,16970,16970,16970,16970,0
|
|
20230629,184300,501842910,16970,16970,16970,16970,58
|
|
20230629,184200,501842910,16970,16970,16970,16970,0
|
|
20230629,184100,501842910,16970,16970,16970,16970,0
|
|
20230629,184000,501842910,16970,16970,16970,16970,0
|
|
20230629,183900,501842910,16970,16970,16970,16970,0
|
|
20230629,183800,501842910,16970,16970,16970,16970,0
|
|
20230629,183700,501842910,16970,16970,16970,16970,0
|
|
20230629,183600,501842910,16970,16970,16970,16970,0
|
|
20230629,183500,501842910,16970,16970,16970,16970,0
|
|
20230629,183400,501842910,16970,16970,16970,16970,0
|
|
20230629,183300,501842910,16970,16970,16970,16970,0
|
|
20230629,183200,501842910,16970,16970,16970,16970,0
|
|
20230629,183100,501842910,16970,16970,16970,16970,0
|
|
20230629,183000,501842910,16970,16970,16970,16970,0
|
|
20230629,182900,501842910,16970,16970,16970,16970,0
|
|
20230629,182800,501842910,16970,16970,16970,16970,0
|
|
20230629,182700,501842910,16970,16970,16970,16970,0
|
|
20230629,182600,501842910,16970,16970,16970,16970,0
|
|
20230629,182500,501842910,16970,16970,16970,16970,0
|
|
20230629,182400,501842910,16970,16970,16970,16970,0
|
|
20230629,182300,501842910,16970,16970,16970,16970,0
|
|
20230629,182200,501842910,16970,16970,16970,16970,0
|
|
20230629,182100,501842910,16970,16970,16970,16970,0
|
|
20230629,182000,501842910,16970,16970,16970,16970,0
|
|
20230629,181900,501842910,16970,16970,16970,16970,0
|
|
20230629,181800,501842910,16970,16970,16970,16970,0
|
|
20230629,181700,501842910,16970,16970,16970,16970,0
|
|
20230629,181600,501842910,16970,16970,16970,16970,0
|
|
20230629,181500,501842910,16970,16970,16970,16970,0
|
|
20230629,181400,501842910,16970,16970,16970,16970,0
|
|
20230629,181300,501842910,16970,16970,16970,16970,58
|
|
20230629,181200,501842910,16970,16970,16970,16970,0
|
|
20230629,181100,501842910,16970,16970,16970,16970,0
|
|
20230629,181000,501842910,16970,16970,16970,16970,0
|
|
20230629,180900,501842910,16970,16970,16970,16970,0
|
|
20230629,180800,501842910,16970,16970,16970,16970,0
|
|
20230629,180700,501842910,16970,16970,16970,16970,0
|
|
20230629,180600,501842910,16970,16970,16970,16970,0
|
|
20230629,180500,501842910,16970,16970,16970,16970,0
|
|
20230629,180400,501842910,16970,16970,16970,16970,0
|
|
20230629,180300,501842910,16970,16970,16970,16970,0
|
|
20230629,180200,501842910,16970,16970,16970,16970,0
|
|
20230629,180100,501842910,16970,16970,16970,16970,0
|
|
20230629,180000,501842910,16970,16970,16970,16970,0
|
|
20230629,175900,501842910,16970,16970,16970,16970,0
|
|
20230629,175800,501842910,16970,16970,16970,16970,0
|
|
20230629,175700,501842910,16970,16970,16970,16970,0
|
|
20230629,175600,501842910,16970,16970,16970,16970,0
|
|
20230629,175500,501842910,16970,16970,16970,16970,0
|
|
20230629,175400,501842910,16970,16970,16970,16970,0
|
|
20230629,175300,501842910,16970,16970,16970,16970,0
|
|
20230629,175200,501842910,16970,16970,16970,16970,0
|
|
20230629,175100,501842910,16970,16970,16970,16970,0
|
|
20230629,175000,501842910,16970,16970,16970,16970,0
|
|
20230629,174900,501842910,16970,16970,16970,16970,0
|
|
20230629,174800,501842910,16970,16970,16970,16970,0
|
|
20230629,174700,501842910,16970,16970,16970,16970,0
|
|
20230629,174600,501842910,16970,16970,16970,16970,0
|
|
20230629,174500,501842910,16970,16970,16970,16970,0
|
|
20230629,174400,501842910,16970,16970,16970,16970,0
|
|
20230629,174300,501842910,16970,16970,16970,16970,58
|
|
20230629,174200,501842910,16970,16970,16970,16970,0
|
|
20230629,174100,501842910,16970,16970,16970,16970,0
|
|
20230629,174000,501842910,16970,16970,16970,16970,0
|
|
20230629,173900,501842910,16970,16970,16970,16970,0
|
|
20230629,173800,501842910,16970,16970,16970,16970,0
|
|
20230629,173700,501842910,16970,16970,16970,16970,0
|
|
20230629,173600,501842910,16970,16970,16970,16970,0
|
|
20230629,173500,501842910,16970,16970,16970,16970,0
|
|
20230629,173400,501842910,16970,16970,16970,16970,0
|
|
20230629,173300,501842910,16970,16970,16970,16970,0
|
|
20230629,173200,501842910,16970,16970,16970,16970,0
|
|
20230629,173100,501842910,16970,16970,16970,16970,0
|
|
20230629,173000,501842910,16970,16970,16970,16970,0
|
|
20230629,172900,501842910,16970,16970,16970,16970,0
|
|
20230629,172800,501842910,16970,16970,16970,16970,0
|
|
20230629,172700,501842910,16970,16970,16970,16970,0
|
|
20230629,172600,501842910,16970,16970,16970,16970,0
|
|
20230629,172500,501842910,16970,16970,16970,16970,0
|
|
20230629,172400,501842910,16970,16970,16970,16970,0
|
|
20230629,172300,501842910,16970,16970,16970,16970,0
|
|
20230629,172200,501842910,16970,16970,16970,16970,0
|
|
20230629,172100,501842910,16970,16970,16970,16970,0
|
|
20230629,172000,501842910,16970,16970,16970,16970,0
|
|
20230629,171900,501842910,16970,16970,16970,16970,0
|
|
20230629,171800,501842910,16970,16970,16970,16970,0
|
|
20230629,171700,501842910,16970,16970,16970,16970,0
|
|
20230629,171600,501842910,16970,16970,16970,16970,0
|
|
20230629,171500,501842910,16970,16970,16970,16970,0
|
|
20230629,171400,501842910,16970,16970,16970,16970,0
|
|
20230629,171300,501842910,16970,16970,16970,16970,58
|
|
20230629,171200,501842910,16970,16970,16970,16970,0
|
|
20230629,171100,501842910,16970,16970,16970,16970,0
|
|
20230629,171000,501842910,16970,16970,16970,16970,0
|
|
20230629,170900,501842910,16970,16970,16970,16970,0
|
|
20230629,170800,501842910,16970,16970,16970,16970,0
|
|
20230629,170700,501842910,16970,16970,16970,16970,0
|
|
20230629,170600,501842910,16970,16970,16970,16970,0
|
|
20230629,170500,501842910,16970,16970,16970,16970,0
|
|
20230629,170400,501842910,16970,16970,16970,16970,0
|
|
20230629,170300,501842910,16970,16970,16970,16970,0
|
|
20230629,170200,501842910,16970,16970,16970,16970,0
|
|
20230629,170100,501842910,16970,16970,16970,16970,0
|
|
20230629,170000,501842910,16970,16970,16970,16970,0
|
|
20230629,165900,501842910,16970,16970,16970,16970,0
|
|
20230629,165800,501842910,16970,16970,16970,16970,0
|
|
20230629,165700,501842910,16970,16970,16970,16970,0
|
|
20230629,165600,501842910,16970,16970,16970,16970,0
|
|
20230629,165500,501842910,16970,16970,16970,16970,0
|
|
20230629,165400,501842910,16970,16970,16970,16970,0
|
|
20230629,165300,501842910,16970,16970,16970,16970,0
|
|
20230629,165200,501842910,16970,16970,16970,16970,0
|
|
20230629,165100,501842910,16970,16970,16970,16970,0
|
|
20230629,165000,501842910,16970,16970,16970,16970,0
|
|
20230629,164900,501842910,16970,16970,16970,16970,0
|
|
20230629,164800,501842910,16970,16970,16970,16970,0
|
|
20230629,164700,501842910,16970,16970,16970,16970,0
|
|
20230629,164600,501842910,16970,16970,16970,16970,0
|
|
20230629,164500,501842910,16970,16970,16970,16970,0
|
|
20230629,164400,501842910,16970,16970,16970,16970,0
|
|
20230629,164300,501842910,16970,16970,16970,16970,58
|
|
20230629,164200,501842910,16970,16970,16970,16970,0
|
|
20230629,164100,501842910,16970,16970,16970,16970,0
|
|
20230629,164000,501842910,16970,16970,16970,16970,0
|
|
20230629,163900,501842910,16970,16970,16970,16970,0
|
|
20230629,163800,501842910,16970,16970,16970,16970,0
|
|
20230629,163700,501842910,16970,16970,16970,16970,0
|
|
20230629,163600,501842910,16970,16970,16970,16970,0
|
|
20230629,163500,501842910,16970,16970,16970,16970,0
|
|
20230629,163400,501842910,16970,16970,16970,16970,0
|
|
20230629,163300,501842910,16970,16970,16970,16970,0
|
|
20230629,163200,501842910,16970,16970,16970,16970,0
|
|
20230629,163100,501842910,16970,16970,16970,16970,0
|
|
20230629,163000,501842910,16970,16970,16970,16970,0
|
|
20230629,162900,501842910,16970,16970,16970,16970,0
|
|
20230629,162800,501842910,16970,16970,16970,16970,0
|
|
20230629,162700,501842910,16970,16970,16970,16970,0
|
|
20230629,162600,501842910,16970,16970,16970,16970,0
|
|
20230629,162500,501842910,16970,16970,16970,16970,0
|
|
20230629,162400,501842910,16970,16970,16970,16970,0
|
|
20230629,162300,501842910,16970,16970,16970,16970,0
|
|
20230629,162200,501842910,16970,16970,16970,16970,0
|
|
20230629,162100,501842910,16970,16970,16970,16970,0
|
|
20230629,162000,501842910,16970,16970,16970,16970,0
|
|
20230629,161900,501842910,16970,16970,16970,16970,0
|
|
20230629,161800,501842910,16970,16970,16970,16970,0
|
|
20230629,161700,501842910,16970,16970,16970,16970,0
|
|
20230629,161600,501842910,16970,16970,16970,16970,0
|
|
20230629,161500,501842910,16970,16970,16970,16970,0
|
|
20230629,161400,501842910,16970,16970,16970,16970,0
|
|
20230629,161300,501842910,16970,16970,16970,16970,58
|
|
20230629,161200,501842910,16970,16970,16970,16970,0
|
|
20230629,161100,501842910,16970,16970,16970,16970,0
|
|
20230629,161000,501842910,16970,16970,16970,16970,0
|
|
20230629,160900,501842910,16970,16970,16970,16970,0
|
|
20230629,160800,501842910,16970,16970,16970,16970,0
|
|
20230629,160700,501842910,16970,16970,16970,16970,0
|
|
20230629,160600,501842910,16970,16970,16970,16970,0
|
|
20230629,160500,501842910,16970,16970,16970,16970,0
|
|
20230629,160400,501842910,16970,16970,16970,16970,0
|
|
20230629,160300,501842910,16970,16970,16970,16970,0
|
|
20230629,160200,501842910,16970,16970,16970,16970,0
|
|
20230629,160100,501842910,16970,16970,16970,16970,0
|
|
20230629,160000,501842910,16970,16970,16970,16970,0
|
|
20230629,155900,501842910,16970,16970,16970,16970,0
|
|
20230629,155800,501842910,16970,16970,16970,16970,0
|
|
20230629,155700,501842910,16970,16970,16970,16970,0
|
|
20230629,155600,501842910,16970,16970,16970,16970,0
|
|
20230629,155500,501842910,16970,16970,16970,16970,0
|
|
20230629,155400,501842910,16970,16970,16970,16970,0
|
|
20230629,155300,501842910,16970,16970,16970,16970,0
|
|
20230629,155200,501842910,16970,16970,16970,16970,0
|
|
20230629,155100,501842910,16970,16970,16970,16970,0
|
|
20230629,155000,501842910,16970,16970,16970,16970,0
|
|
20230629,154900,501842910,16970,16970,16970,16970,0
|
|
20230629,154800,501842910,16970,16970,16970,16970,0
|
|
20230629,154700,501842910,16970,16970,16970,16970,0
|
|
20230629,154600,501842910,16970,16970,16970,16970,0
|
|
20230629,154500,501842910,16970,16970,16970,16970,0
|
|
20230629,154400,501842910,16970,16970,16970,16970,0
|
|
20230629,154300,501842910,16970,16970,16970,16970,58
|
|
20230629,154200,501842910,16970,16970,16970,16970,0
|
|
20230629,154100,501842910,16970,16970,16970,16970,0
|
|
20230629,154000,501842910,16970,16970,16970,16970,0
|
|
20230629,153900,501842910,16970,16970,16970,16970,0
|
|
20230629,153800,501842910,16970,16970,16970,16970,0
|
|
20230629,153700,501842910,16970,16970,16970,16970,0
|
|
20230629,153600,501842910,16970,16970,16970,16970,0
|
|
20230629,153500,501842910,16970,16970,16970,16970,0
|
|
20230629,153400,501842910,16970,16970,16970,16970,0
|
|
20230629,153300,501842910,16970,16970,16970,16970,0
|
|
20230629,153200,501842910,16970,16970,16970,16970,0
|
|
20230629,153100,501842910,16970,16970,16970,16970,0
|
|
20230629,153000,501842910,16970,16970,16970,16970,58
|
|
20230629,152900,500858650,16970,16970,16970,16970,0
|
|
20230629,152800,500858650,16970,16970,16970,16970,0
|
|
20230629,152700,500858650,16970,16970,16970,16970,0
|
|
20230629,152600,500858650,16970,16970,16970,16970,0
|
|
20230629,152500,500858650,16970,16970,16970,16970,0
|
|
20230629,152400,500858650,16970,16970,16970,16970,0
|
|
20230629,152300,500858650,16970,16970,16970,16970,0
|
|
20230629,152200,500858650,16970,16970,16970,16970,0
|
|
20230629,152100,500858650,16970,16970,16970,16970,0
|
|
20230629,152000,500858650,16970,16970,16970,16970,0
|
|
20230629,151900,500858650,16970,16970,16970,16970,1
|
|
20230629,151800,500841680,16910,16920,16920,16910,44
|
|
20230629,151700,500097630,16970,16920,16970,16920,154
|
|
20230629,151600,497485670,16910,16920,16920,16910,34
|
|
20230629,151500,496910720,16970,16970,16970,16940,196
|
|
20230629,151400,493586580,16960,16970,16970,16960,115
|
|
20230629,151300,491635770,16970,16960,16970,16960,49
|
|
20230629,151200,490804350,16950,16950,16950,16950,39
|
|
20230629,151100,490143300,16940,16970,16970,16940,83
|
|
20230629,151000,488736020,16930,16940,16970,16930,69
|
|
20230629,150900,487566460,16950,16980,16980,16950,128
|
|
20230629,150800,485394240,16980,16980,16980,16980,83
|
|
20230629,150700,483984900,16980,16970,16980,16970,39
|
|
20230629,150600,483322690,16970,16970,16970,16970,42
|
|
20230629,150500,482609950,16970,16980,16990,16970,177
|
|
20230629,150400,479604430,16980,16980,16980,16980,50
|
|
20230629,150300,478755430,16970,16970,16970,16970,52
|
|
20230629,150200,477872990,16980,16980,16980,16960,162
|
|
20230629,150100,475123480,16950,16980,16980,16950,56
|
|
20230629,150000,474173470,16980,16970,16980,16970,37
|
|
20230629,145900,473545320,16950,16950,16950,16950,96
|
|
20230629,145800,471918120,16930,16970,16970,16930,231
|
|
20230629,145700,467999260,16950,16950,16970,16950,125
|
|
20230629,145600,465880270,16940,16960,16960,16940,117
|
|
20230629,145500,463897060,16940,16940,16940,16940,27
|
|
20230629,145400,463439680,16940,16930,16940,16930,40
|
|
20230629,145300,462762170,16920,16930,16930,16920,86
|
|
20230629,145200,461306640,16910,16910,16910,16910,37
|
|
20230629,145100,460680970,16900,16900,16900,16900,15
|
|
20230629,145000,460427470,16900,16940,16970,16900,372
|
|
20230629,144900,454133770,16910,16940,16940,16910,67
|
|
20230629,144800,452999930,16920,16950,16950,16920,124
|
|
20230629,144700,450899490,16950,16950,16950,16920,97
|
|
20230629,144600,449256680,16960,16970,16970,16960,67
|
|
20230629,144500,448119960,16970,16960,16970,16960,71
|
|
20230629,144400,446915560,16960,16970,16970,16960,120
|
|
20230629,144300,444879170,16970,16960,16970,16960,97
|
|
20230629,144200,443233430,16960,16960,16960,16960,0
|
|
20230629,144100,443233430,16960,16950,16970,16950,189
|
|
20230629,144000,440027270,16950,16950,16950,16950,0
|
|
20230629,143900,440027270,16950,16940,16950,16940,56
|
|
20230629,143800,439078120,16940,16940,16960,16940,80
|
|
20230629,143700,437721480,16950,16950,16950,16950,60
|
|
20230629,143600,436704480,16950,16960,16960,16950,81
|
|
20230629,143500,435330790,16960,16950,16960,16950,73
|
|
20230629,143400,434092740,16920,16940,16940,16920,59
|
|
20230629,143300,433093300,16940,16960,16960,16940,83
|
|
20230629,143200,431685660,16970,16950,16970,16950,100
|
|
20230629,143100,429989450,16950,16950,16950,16950,2
|
|
20230629,143000,429955550,16940,16950,16950,16940,108
|
|
20230629,142900,428124960,16950,16960,16960,16950,83
|
|
20230629,142800,426717700,16950,16970,16970,16950,36
|
|
20230629,142700,426107200,16970,16940,16970,16940,152
|
|
20230629,142600,423529040,16940,16940,16960,16940,125
|
|
20230629,142500,421409930,16940,16940,16940,16940,0
|
|
20230629,142400,421409930,16940,16950,16950,16940,51
|
|
20230629,142300,420545580,16950,16940,16950,16940,75
|
|
20230629,142200,419274660,16920,16920,16920,16920,59
|
|
20230629,142100,418276380,16910,16920,16920,16910,45
|
|
20230629,142000,417515000,16920,16910,16920,16910,180
|
|
20230629,141900,414470380,16910,16910,16910,16910,39
|
|
20230629,141800,413810890,16910,16900,16910,16900,53
|
|
20230629,141700,412914790,16900,16870,16900,16870,77
|
|
20230629,141600,411614540,16870,16870,16870,16870,6
|
|
20230629,141500,411513320,16860,16870,16880,16850,132
|
|
20230629,141400,409286730,16840,16810,16850,16810,509
|
|
20230629,141300,400714760,16890,16940,16940,16890,287
|
|
20230629,141200,395864070,16950,16940,16950,16940,137
|
|
20230629,141100,393542970,16940,16940,16940,16940,38
|
|
20230629,141000,392899250,16940,16940,16940,16940,28
|
|
20230629,140900,392424930,16940,16940,16940,16940,126
|
|
20230629,140800,390290490,16920,16920,16920,16920,40
|
|
20230629,140700,389613690,16920,16920,16920,16920,0
|
|
20230629,140600,389613690,16920,16920,16940,16920,183
|
|
20230629,140500,386514810,16870,16920,16920,16870,249
|
|
20230629,140400,382307150,16900,16900,16900,16900,0
|
|
20230629,140300,382307150,16900,16950,16950,16900,86
|
|
20230629,140200,380851280,16950,16970,16970,16920,278
|
|
20230629,140100,376142990,16980,16970,16980,16970,48
|
|
20230629,140000,375328060,16970,16980,16990,16960,153
|
|
20230629,135900,372729820,16980,16980,16980,16980,8
|
|
20230629,135800,372593980,16980,16980,16980,16980,67
|
|
20230629,135700,371456320,16980,16960,16980,16960,92
|
|
20230629,135600,369894560,16940,16940,16940,16940,0
|
|
20230629,135500,369894560,16940,16980,16980,16940,64
|
|
20230629,135400,368809150,16980,16980,16980,16970,148
|
|
20230629,135300,366296130,16980,16980,16980,16980,40
|
|
20230629,135200,365616930,16970,16980,16980,16970,75
|
|
20230629,135100,364343450,16970,16970,16980,16970,50
|
|
20230629,135000,363494530,16970,16980,16980,16970,111
|
|
20230629,134900,361610260,16970,16980,16980,16970,39
|
|
20230629,134800,360948060,16970,16970,16980,16970,122
|
|
20230629,134700,358876900,16970,16980,16980,16970,40
|
|
20230629,134600,358197720,16970,16980,16980,16970,50
|
|
20230629,134500,357348800,16970,16970,16980,16970,97
|
|
20230629,134400,355701870,16960,16960,16960,16960,50
|
|
20230629,134300,354853870,16970,16960,16970,16960,47
|
|
20230629,134200,354056330,16960,16970,16980,16960,142
|
|
20230629,134100,351646050,16980,16980,16980,16980,0
|
|
20230629,134000,351646050,16980,16960,16980,16960,129
|
|
20230629,133900,349457200,16960,16970,16970,16960,128
|
|
20230629,133800,347285120,16960,16960,16960,16960,5
|
|
20230629,133700,347200320,16970,16960,16970,16960,38
|
|
20230629,133600,346555480,16950,16940,16950,16940,92
|
|
20230629,133500,344996100,16930,16930,16930,16930,3
|
|
20230629,133400,344945310,16910,16910,16910,16910,0
|
|
20230629,133300,344945310,16910,16950,16960,16910,110
|
|
20230629,133200,343082040,16950,16950,16950,16950,10
|
|
20230629,133100,342912540,16960,16970,16970,16960,155
|
|
20230629,133000,340283190,16970,16970,16970,16970,83
|
|
20230629,132900,338874680,16970,16980,16980,16970,63
|
|
20230629,132800,337805230,16970,16970,16970,16970,53
|
|
20230629,132700,336905820,16960,16980,16980,16960,85
|
|
20230629,132600,335462980,16960,16960,16970,16960,68
|
|
20230629,132500,334309310,16950,16950,16950,16950,31
|
|
20230629,132400,333783860,16970,16970,16980,16970,164
|
|
20230629,132300,330999970,16950,16960,16960,16950,30
|
|
20230629,132200,330491190,16970,16970,16970,16970,0
|
|
20230629,132100,330491190,16970,16970,16970,16960,127
|
|
20230629,132000,328336180,16970,16970,16970,16970,0
|
|
20230629,131900,328336180,16970,16970,16970,16970,94
|
|
20230629,131800,326741000,16970,16970,16980,16960,152
|
|
20230629,131700,324161450,16960,16960,16970,16960,32
|
|
20230629,131600,323618710,16970,16970,16970,16970,0
|
|
20230629,131500,323618710,16970,16960,16970,16960,190
|
|
20230629,131400,320394690,16960,16960,16960,16960,0
|
|
20230629,131300,320394690,16960,16960,16960,16960,79
|
|
20230629,131200,319054850,16950,16940,16950,16940,83
|
|
20230629,131100,317648410,16960,16960,16960,16960,35
|
|
20230629,131000,317054810,16960,16970,16970,16960,124
|
|
20230629,130900,314951360,16950,16970,16970,16950,110
|
|
20230629,130800,313085520,16970,16970,16970,16970,38
|
|
20230629,130700,312440660,16980,16980,16980,16970,213
|
|
20230629,130600,308823940,16970,16970,16970,16970,1
|
|
20230629,130500,308806970,16980,16980,16980,16980,67
|
|
20230629,130400,307669310,16980,16980,16980,16970,139
|
|
20230629,130300,305309110,16970,16960,16970,16960,5
|
|
20230629,130200,305224280,16970,16970,16970,16970,36
|
|
20230629,130100,304613360,16960,16970,16970,16960,113
|
|
20230629,130000,302696170,16960,16970,16970,16960,7
|
|
20230629,125900,302577390,16970,16970,16980,16970,86
|
|
20230629,125800,301117530,16980,16980,16980,16970,135
|
|
20230629,125700,298825240,16980,16980,16980,16980,62
|
|
20230629,125600,297772480,16970,16970,16970,16970,2
|
|
20230629,125500,297738540,16980,16970,16980,16970,146
|
|
20230629,125400,295259480,16980,16980,16980,16980,37
|
|
20230629,125300,294631220,16980,16970,16980,16970,11
|
|
20230629,125200,294444450,16980,16970,16980,16970,137
|
|
20230629,125100,292118210,16980,16970,16980,16970,66
|
|
20230629,125000,290997540,16970,16970,16970,16970,2
|
|
20230629,124900,290963600,16970,16970,16980,16970,217
|
|
20230629,124800,287279270,16970,16970,16970,16970,0
|
|
20230629,124700,287279270,16970,16970,16970,16970,12
|
|
20230629,124600,287075630,16980,16960,16980,16960,133
|
|
20230629,124500,284818140,16970,16970,16970,16970,118
|
|
20230629,124400,282815680,16970,16970,16970,16970,2
|
|
20230629,124300,282781740,16970,16980,16980,16970,195
|
|
20230629,124200,279470660,16970,16970,16970,16970,2
|
|
20230629,124100,279436720,16970,16970,16980,16970,66
|
|
20230629,124000,278316340,16960,16960,16960,16960,48
|
|
20230629,123900,277502260,16950,16950,16950,16950,2
|
|
20230629,123800,277468360,16950,16970,16970,16950,152
|
|
20230629,123700,274889770,16970,16970,16970,16970,42
|
|
20230629,123600,274177030,16960,16960,16960,16960,60
|
|
20230629,123500,273159430,16960,16980,16980,16960,125
|
|
20230629,123400,271037810,16980,16970,16980,16960,97
|
|
20230629,123300,269391590,16960,16960,16970,16960,42
|
|
20230629,123200,268678870,16960,16970,16970,16960,56
|
|
20230629,123100,267728560,16970,16970,16980,16970,97
|
|
20230629,123000,266081930,16970,16970,16980,16970,62
|
|
20230629,122900,265029440,16970,16970,16970,16970,43
|
|
20230629,122800,264299730,16960,16970,16980,16960,151
|
|
20230629,122700,261737120,16950,16950,16950,16950,0
|
|
20230629,122600,261737120,16950,16950,16950,16950,28
|
|
20230629,122500,261262520,16970,16940,16970,16940,80
|
|
20230629,122400,259906060,16950,16970,16980,16950,88
|
|
20230629,122300,258412580,16980,16980,16980,16980,50
|
|
20230629,122200,257563580,16980,16960,16980,16960,125
|
|
20230629,122100,255441160,16970,16970,16970,16970,63
|
|
20230629,122000,254372050,16980,16980,16980,16980,60
|
|
20230629,121900,253353250,16980,16970,16980,16970,196
|
|
20230629,121800,250025490,16970,16970,16970,16970,0
|
|
20230629,121700,250025490,16970,16970,16980,16970,78
|
|
20230629,121600,248701370,16970,16970,16970,16970,41
|
|
20230629,121500,248005600,16950,16970,16970,16950,32
|
|
20230629,121400,247463150,16970,16980,16980,16970,102
|
|
20230629,121300,245731210,16980,16970,16980,16970,147
|
|
20230629,121200,243235790,16970,16970,16970,16970,0
|
|
20230629,121100,243235790,16970,16980,16980,16970,146
|
|
20230629,121000,240757260,16980,16970,16980,16970,45
|
|
20230629,120900,239993190,16980,16980,16980,16980,37
|
|
20230629,120800,239364930,16970,16980,16980,16970,117
|
|
20230629,120700,237378280,16970,16970,16970,16970,2
|
|
20230629,120600,237344340,16970,16980,16980,16970,102
|
|
20230629,120500,235613010,16970,16980,16980,16970,86
|
|
20230629,120400,234152750,16970,16970,16970,16970,45
|
|
20230629,120300,233389100,16970,16980,16980,16970,39
|
|
20230629,120200,232726910,16980,16970,16980,16970,132
|
|
20230629,120100,230486180,16970,16970,16970,16970,41
|
|
20230629,120000,229790410,16970,16970,16970,16970,49
|
|
20230629,115900,228958880,16970,16980,16980,16970,132
|
|
20230629,115800,226717840,16980,16980,16980,16980,63
|
|
20230629,115700,225648100,16970,16970,16970,16970,2
|
|
20230629,115600,225614160,16980,16970,16980,16970,158
|
|
20230629,115500,222931890,16970,16970,16970,16970,30
|
|
20230629,115400,222422790,16970,16970,16970,16970,2
|
|
20230629,115300,222388850,16980,16970,16980,16970,163
|
|
20230629,115200,219621400,16980,16980,16980,16980,37
|
|
20230629,115100,218993140,16970,16970,16970,16970,29
|
|
20230629,115000,218501010,16970,16980,16980,16970,153
|
|
20230629,114900,215903380,16970,16970,16970,16970,30
|
|
20230629,114800,215394280,16970,16970,16970,16970,1
|
|
20230629,114700,215377310,16980,16970,16980,16970,201
|
|
20230629,114600,211964680,16970,16970,16970,16970,2
|
|
20230629,114500,211930740,16970,16980,16980,16970,30
|
|
20230629,114400,211421360,16980,16980,16980,16970,186
|
|
20230629,114300,208263360,16970,16970,16970,16970,2
|
|
20230629,114200,208229420,16970,16970,16970,16970,21
|
|
20230629,114100,207873050,16970,16970,16980,16970,170
|
|
20230629,114000,204986810,16970,16970,16970,16970,2
|
|
20230629,113900,204952870,16980,16970,16980,16970,94
|
|
20230629,113800,203357310,16980,16960,16980,16960,72
|
|
20230629,113700,202135540,16970,16980,16980,16970,28
|
|
20230629,113600,201660110,16980,16970,16980,16970,65
|
|
20230629,113500,200556690,16970,16980,16980,16970,138
|
|
20230629,113400,198213460,16970,16980,16980,16970,43
|
|
20230629,113300,197483360,16980,16980,16980,16980,38
|
|
20230629,113200,196838120,16980,16990,16990,16980,115
|
|
20230629,113100,194884290,16990,16980,16990,16980,67
|
|
20230629,113000,193746270,16990,16990,16990,16990,0
|
|
20230629,112900,193746270,16990,16980,16990,16980,180
|
|
20230629,112800,190688570,16980,16980,16980,16980,15
|
|
20230629,112700,190433870,16990,16990,16990,16990,27
|
|
20230629,112600,189975140,16990,16980,16990,16980,200
|
|
20230629,112500,186577570,16990,16980,16990,16980,30
|
|
20230629,112400,186067890,16980,16990,16990,16980,85
|
|
20230629,112300,184624360,16980,16990,16990,16980,178
|
|
20230629,112200,181600160,16980,16980,16980,16980,0
|
|
20230629,112100,181600160,16980,16980,16980,16980,1
|
|
20230629,112000,181583180,16980,16970,16980,16970,117
|
|
20230629,111900,179596880,16960,16960,16960,16960,10
|
|
20230629,111800,179427280,16960,16980,16980,16960,102
|
|
20230629,111700,177695480,16970,16960,16980,16960,82
|
|
20230629,111600,176303580,16960,16970,16970,16960,66
|
|
20230629,111500,175183860,16980,16960,16980,16960,88
|
|
20230629,111400,173690580,16960,16960,16970,16960,91
|
|
20230629,111300,172146400,16970,16980,16980,16970,142
|
|
20230629,111200,169735920,16950,16950,16950,16950,7
|
|
20230629,111100,169617270,16980,16920,16980,16920,130
|
|
20230629,111000,167414820,16930,16930,16930,16930,78
|
|
20230629,110900,166094280,16900,16860,16900,16860,581
|
|
20230629,110800,156281480,16860,16840,16860,16840,90
|
|
20230629,110700,154764560,16830,16780,16830,16780,47
|
|
20230629,110600,153974170,16790,16800,16820,16770,577
|
|
20230629,110500,144287180,16710,16770,16770,16690,337
|
|
20230629,110400,138651940,16760,16920,16920,16700,490
|
|
20230629,110300,130414990,16920,16990,16990,16920,573
|
|
20230629,110200,120702660,16990,16990,16990,16990,42
|
|
20230629,110100,119989080,16980,16990,16990,16980,13
|
|
20230629,110000,119768220,16990,17000,17000,16990,129
|
|
20230629,105900,117575250,16990,16990,16990,16990,114
|
|
20230629,105800,115638390,16990,16990,16990,16990,156
|
|
20230629,105700,112987950,16990,16990,16990,16990,124
|
|
20230629,105600,110881190,16990,16980,16990,16980,171
|
|
20230629,105500,107976180,16980,16980,16980,16980,460
|
|
20230629,105400,100165380,16980,16980,16980,16980,168
|
|
20230629,105300,97312740,16970,16970,16970,16970,0
|
|
20230629,105200,97312740,16970,16970,16970,16970,28
|
|
20230629,105100,96837580,16970,16970,16970,16960,159
|
|
20230629,105000,94139370,16960,16960,16960,16960,14
|
|
20230629,104900,93901930,16970,16970,16970,16970,0
|
|
20230629,104800,93901930,16970,16970,16970,16970,204
|
|
20230629,104700,90440050,16970,16970,16970,16970,0
|
|
20230629,104600,90440050,16970,16970,16970,16970,71
|
|
20230629,104500,89235180,16970,16960,16970,16960,109
|
|
20230629,104400,87386180,16960,16970,16970,16960,30
|
|
20230629,104300,86877360,16960,16970,16970,16960,65
|
|
20230629,104200,85774610,16970,16960,16970,16960,146
|
|
20230629,104100,83297140,16960,16960,16960,16960,11
|
|
20230629,104000,83110580,16960,16950,16960,16950,98
|
|
20230629,103900,81449370,16950,16950,16950,16950,126
|
|
20230629,103800,79313670,16940,16940,16950,16940,92
|
|
20230629,103700,77754920,16940,16930,16940,16930,22
|
|
20230629,103600,77382440,16930,16930,16930,16930,227
|
|
20230629,103500,73539330,16920,16910,16920,16910,223
|
|
20230629,103400,69767490,16910,16910,16920,16910,1083
|
|
20230629,103300,51445330,16900,16900,16900,16870,503
|
|
20230629,103200,42944690,16900,16900,16900,16900,10
|
|
20230629,103100,42775690,16860,16860,16860,16860,1
|
|
20230629,103000,42758830,16860,16840,16860,16840,478
|
|
20230629,102900,34700570,16860,16860,16860,16860,1
|
|
20230629,102800,34683710,16840,16840,16840,16840,29
|
|
20230629,102700,34195350,16840,16810,16840,16810,86
|
|
20230629,102600,32747190,16810,16810,16810,16810,15
|
|
20230629,102500,32495040,16810,16810,16810,16810,39
|
|
20230629,102400,31839450,16810,16800,16810,16790,151
|
|
20230629,102300,29302120,16800,16800,16800,16800,0
|
|
20230629,102200,29302120,16800,16800,16800,16800,0
|
|
20230629,102100,29302120,16800,16800,16800,16800,1
|
|
20230629,102000,29285320,16780,16780,16780,16780,0
|
|
20230629,101900,29285320,16780,16810,16860,16780,600
|
|
20230629,101800,19170140,16810,16810,16810,16810,0
|
|
20230629,101700,19170140,16810,16790,16810,16780,7
|
|
20230629,101600,19052620,16840,16790,16840,16790,151
|
|
20230629,101500,16517280,16850,16850,16850,16850,0
|
|
20230629,101400,16517280,16850,16850,16850,16850,0
|
|
20230629,101300,16517280,16850,16850,16850,16850,0
|
|
20230629,101200,16517280,16850,16850,16850,16850,5
|
|
20230629,101100,16433030,16860,16860,16860,16860,0
|
|
20230629,101000,16433030,16860,16860,16860,16860,0
|
|
20230629,100900,16433030,16860,16830,16860,16830,2
|
|
20230629,100800,16399340,16780,16780,16780,16780,0
|
|
20230629,100700,16399340,16780,16780,16780,16780,26
|
|
20230629,100600,15963060,16830,16830,16830,16830,0
|
|
20230629,100500,15963060,16830,16830,16830,16830,1
|
|
20230629,100400,15946230,16780,16780,16780,16780,35
|
|
20230629,100300,15358930,16830,16830,16830,16830,0
|
|
20230629,100200,15358930,16830,16790,16830,16790,7
|
|
20230629,100100,15241360,16780,16790,16790,16780,7
|
|
20230629,100000,15123890,16830,16830,16830,16830,0
|
|
20230629,095900,15123890,16830,16830,16830,16830,0
|
|
20230629,095800,15123890,16830,16830,16830,16830,2
|
|
20230629,095700,15090230,16830,16830,16830,16830,0
|
|
20230629,095600,15090230,16830,16830,16830,16830,0
|
|
20230629,095500,15090230,16830,16830,16830,16830,0
|
|
20230629,095400,15090230,16830,16830,16830,16830,0
|
|
20230629,095300,15090230,16830,16830,16830,16830,0
|
|
20230629,095200,15090230,16830,16830,16830,16830,1
|
|
20230629,095100,15073400,16820,16780,16820,16780,33
|
|
20230629,095000,14519540,16830,16820,16840,16780,19
|
|
20230629,094900,14200060,16850,16850,16850,16850,101
|
|
20230629,094800,12498210,16860,16860,16860,16860,0
|
|
20230629,094700,12498210,16860,16860,16860,16860,0
|
|
20230629,094600,12498210,16860,16860,16860,16860,0
|
|
20230629,094500,12498210,16860,16860,16860,16860,1
|
|
20230629,094400,12481350,16860,16820,16860,16820,2
|
|
20230629,094300,12447670,16860,16860,16860,16860,1
|
|
20230629,094200,12430810,16880,16880,16880,16880,0
|
|
20230629,094100,12430810,16880,16880,16880,16880,0
|
|
20230629,094000,12430810,16880,16880,16880,16880,1
|
|
20230629,093900,12413930,16880,16880,16880,16880,0
|
|
20230629,093800,12413930,16880,16880,16880,16880,0
|
|
20230629,093700,12413930,16880,16880,16880,16880,1
|
|
20230629,093600,12397050,16900,16900,16900,16900,1
|
|
20230629,093500,12380150,16910,16890,16910,16890,12
|
|
20230629,093400,12177430,16890,16890,16890,16890,0
|
|
20230629,093300,12177430,16890,16870,16900,16870,12
|
|
20230629,093200,11974930,16870,16810,16870,16810,7
|
|
20230629,093100,11857080,16820,16830,16830,16820,19
|
|
20230629,093000,11537480,16870,16870,16870,16870,0
|
|
20230629,092900,11537480,16870,16850,16870,16850,50
|
|
20230629,092800,10694570,16860,16860,16860,16860,1
|
|
20230629,092700,10677710,16870,16870,16870,16870,2
|
|
20230629,092600,10643970,16890,16860,16890,16860,24
|
|
20230629,092500,10239300,16870,16870,16870,16870,0
|
|
20230629,092400,10239300,16870,16870,16870,16870,1
|
|
20230629,092300,10222430,16740,16810,16810,16740,20
|
|
20230629,092200,9886830,16890,16890,16890,16890,2
|
|
20230629,092100,9853050,16940,16940,16940,16940,0
|
|
20230629,092000,9853050,16940,16820,16940,16820,44
|
|
20230629,091900,9112150,16820,16810,16820,16810,84
|
|
20230629,091800,7699280,16820,16820,16820,16790,4
|
|
20230629,091700,7632040,16780,16780,16780,16780,48
|
|
20230629,091600,6826600,16790,16790,16790,16790,0
|
|
20230629,091500,6826600,16790,16790,16790,16790,91
|
|
20230629,091400,5298710,16690,16690,16690,16690,0
|
|
20230629,091300,5298710,16690,16690,16690,16690,1
|
|
20230629,091200,5282020,16690,16690,16690,16690,8
|
|
20230629,091100,5148500,16690,16690,16690,16690,1
|
|
20230629,091000,5131810,16670,16670,16670,16670,0
|
|
20230629,090900,5131810,16670,16670,16670,16670,0
|
|
20230629,090800,5131810,16670,16730,16730,16670,200
|
|
20230629,090700,1794220,16740,16800,16800,16740,64
|
|
20230629,090600,721410,16810,16810,16810,16810,1
|
|
20230629,090500,704600,16850,16850,16850,16850,0
|
|
20230629,090400,704600,16850,16850,16850,16850,10
|
|
20230629,090300,536100,16850,16850,16850,16850,1
|
|
20230629,090200,519250,16750,16750,16750,16750,0
|
|
20230629,090100,519250,16750,16750,16750,16750,0
|
|
20230629,090000,519250,16750,16750,16750,16750,31
|