652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,194900,550406290,16090,16090,16090,16090,1271
|
|
20230706,194800,550406290,16090,16090,16090,16090,0
|
|
20230706,194700,550406290,16090,16090,16090,16090,0
|
|
20230706,194600,550406290,16090,16090,16090,16090,0
|
|
20230706,194500,550406290,16090,16090,16090,16090,0
|
|
20230706,194400,550406290,16090,16090,16090,16090,0
|
|
20230706,194300,550406290,16090,16090,16090,16090,0
|
|
20230706,194200,550406290,16090,16090,16090,16090,0
|
|
20230706,194100,550406290,16090,16090,16090,16090,0
|
|
20230706,194000,550406290,16090,16090,16090,16090,0
|
|
20230706,193900,550406290,16090,16090,16090,16090,0
|
|
20230706,193800,550406290,16090,16090,16090,16090,0
|
|
20230706,193700,550406290,16090,16090,16090,16090,0
|
|
20230706,193600,550406290,16090,16090,16090,16090,0
|
|
20230706,193500,550406290,16090,16090,16090,16090,0
|
|
20230706,193400,550406290,16090,16090,16090,16090,0
|
|
20230706,193300,550406290,16090,16090,16090,16090,0
|
|
20230706,193200,550406290,16090,16090,16090,16090,0
|
|
20230706,193100,550406290,16090,16090,16090,16090,0
|
|
20230706,193000,550406290,16090,16090,16090,16090,0
|
|
20230706,192900,550406290,16090,16090,16090,16090,0
|
|
20230706,192800,550406290,16090,16090,16090,16090,0
|
|
20230706,192700,550406290,16090,16090,16090,16090,0
|
|
20230706,192600,550406290,16090,16090,16090,16090,0
|
|
20230706,192500,550406290,16090,16090,16090,16090,0
|
|
20230706,192400,550406290,16090,16090,16090,16090,0
|
|
20230706,192300,550406290,16090,16090,16090,16090,0
|
|
20230706,192200,550406290,16090,16090,16090,16090,0
|
|
20230706,192100,550406290,16090,16090,16090,16090,0
|
|
20230706,192000,550406290,16090,16090,16090,16090,0
|
|
20230706,191900,550406290,16090,16090,16090,16090,1271
|
|
20230706,191800,550406290,16090,16090,16090,16090,0
|
|
20230706,191700,550406290,16090,16090,16090,16090,0
|
|
20230706,191600,550406290,16090,16090,16090,16090,0
|
|
20230706,191500,550406290,16090,16090,16090,16090,0
|
|
20230706,191400,550406290,16090,16090,16090,16090,0
|
|
20230706,191300,550406290,16090,16090,16090,16090,0
|
|
20230706,191200,550406290,16090,16090,16090,16090,0
|
|
20230706,191100,550406290,16090,16090,16090,16090,0
|
|
20230706,191000,550406290,16090,16090,16090,16090,0
|
|
20230706,190900,550406290,16090,16090,16090,16090,0
|
|
20230706,190800,550406290,16090,16090,16090,16090,0
|
|
20230706,190700,550406290,16090,16090,16090,16090,0
|
|
20230706,190600,550406290,16090,16090,16090,16090,0
|
|
20230706,190500,550406290,16090,16090,16090,16090,0
|
|
20230706,190400,550406290,16090,16090,16090,16090,0
|
|
20230706,190300,550406290,16090,16090,16090,16090,0
|
|
20230706,190200,550406290,16090,16090,16090,16090,0
|
|
20230706,190100,550406290,16090,16090,16090,16090,0
|
|
20230706,190000,550406290,16090,16090,16090,16090,0
|
|
20230706,185900,550406290,16090,16090,16090,16090,0
|
|
20230706,185800,550406290,16090,16090,16090,16090,0
|
|
20230706,185700,550406290,16090,16090,16090,16090,0
|
|
20230706,185600,550406290,16090,16090,16090,16090,0
|
|
20230706,185500,550406290,16090,16090,16090,16090,0
|
|
20230706,185400,550406290,16090,16090,16090,16090,0
|
|
20230706,185300,550406290,16090,16090,16090,16090,0
|
|
20230706,185200,550406290,16090,16090,16090,16090,0
|
|
20230706,185100,550406290,16090,16090,16090,16090,0
|
|
20230706,185000,550406290,16090,16090,16090,16090,0
|
|
20230706,184900,550406290,16090,16090,16090,16090,1271
|
|
20230706,184800,550406290,16090,16090,16090,16090,0
|
|
20230706,184700,550406290,16090,16090,16090,16090,0
|
|
20230706,184600,550406290,16090,16090,16090,16090,0
|
|
20230706,184500,550406290,16090,16090,16090,16090,0
|
|
20230706,184400,550406290,16090,16090,16090,16090,0
|
|
20230706,184300,550406290,16090,16090,16090,16090,0
|
|
20230706,184200,550406290,16090,16090,16090,16090,0
|
|
20230706,184100,550406290,16090,16090,16090,16090,0
|
|
20230706,184000,550406290,16090,16090,16090,16090,0
|
|
20230706,183900,550406290,16090,16090,16090,16090,0
|
|
20230706,183800,550406290,16090,16090,16090,16090,0
|
|
20230706,183700,550406290,16090,16090,16090,16090,0
|
|
20230706,183600,550406290,16090,16090,16090,16090,0
|
|
20230706,183500,550406290,16090,16090,16090,16090,0
|
|
20230706,183400,550406290,16090,16090,16090,16090,0
|
|
20230706,183300,550406290,16090,16090,16090,16090,0
|
|
20230706,183200,550406290,16090,16090,16090,16090,0
|
|
20230706,183100,550406290,16090,16090,16090,16090,0
|
|
20230706,183000,550406290,16090,16090,16090,16090,0
|
|
20230706,182900,550406290,16090,16090,16090,16090,0
|
|
20230706,182800,550406290,16090,16090,16090,16090,0
|
|
20230706,182700,550406290,16090,16090,16090,16090,0
|
|
20230706,182600,550406290,16090,16090,16090,16090,0
|
|
20230706,182500,550406290,16090,16090,16090,16090,0
|
|
20230706,182400,550406290,16090,16090,16090,16090,0
|
|
20230706,182300,550406290,16090,16090,16090,16090,0
|
|
20230706,182200,550406290,16090,16090,16090,16090,0
|
|
20230706,182100,550406290,16090,16090,16090,16090,0
|
|
20230706,182000,550406290,16090,16090,16090,16090,0
|
|
20230706,181900,550406290,16090,16090,16090,16090,1271
|
|
20230706,181800,550406290,16090,16090,16090,16090,0
|
|
20230706,181700,550406290,16090,16090,16090,16090,0
|
|
20230706,181600,550406290,16090,16090,16090,16090,0
|
|
20230706,181500,550406290,16090,16090,16090,16090,0
|
|
20230706,181400,550406290,16090,16090,16090,16090,0
|
|
20230706,181300,550406290,16090,16090,16090,16090,0
|
|
20230706,181200,550406290,16090,16090,16090,16090,0
|
|
20230706,181100,550406290,16090,16090,16090,16090,0
|
|
20230706,181000,550406290,16090,16090,16090,16090,0
|
|
20230706,180900,550406290,16090,16090,16090,16090,0
|
|
20230706,180800,550406290,16090,16090,16090,16090,0
|
|
20230706,180700,550406290,16090,16090,16090,16090,0
|
|
20230706,180600,550406290,16090,16090,16090,16090,0
|
|
20230706,180500,550406290,16090,16090,16090,16090,0
|
|
20230706,180400,550406290,16090,16090,16090,16090,0
|
|
20230706,180300,550406290,16090,16090,16090,16090,0
|
|
20230706,180200,550406290,16090,16090,16090,16090,0
|
|
20230706,180100,550406290,16090,16090,16090,16090,0
|
|
20230706,180000,550406290,16090,16090,16090,16090,0
|
|
20230706,175900,550406290,16090,16090,16090,16090,0
|
|
20230706,175800,550406290,16090,16090,16090,16090,0
|
|
20230706,175700,550406290,16090,16090,16090,16090,0
|
|
20230706,175600,550406290,16090,16090,16090,16090,0
|
|
20230706,175500,550406290,16090,16090,16090,16090,0
|
|
20230706,175400,550406290,16090,16090,16090,16090,0
|
|
20230706,175300,550406290,16090,16090,16090,16090,0
|
|
20230706,175200,550406290,16090,16090,16090,16090,0
|
|
20230706,175100,550406290,16090,16090,16090,16090,0
|
|
20230706,175000,550406290,16090,16090,16090,16090,0
|
|
20230706,174900,550406290,16090,16090,16090,16090,1271
|
|
20230706,174800,550406290,16090,16090,16090,16090,0
|
|
20230706,174700,550406290,16090,16090,16090,16090,0
|
|
20230706,174600,550406290,16090,16090,16090,16090,0
|
|
20230706,174500,550406290,16090,16090,16090,16090,0
|
|
20230706,174400,550406290,16090,16090,16090,16090,0
|
|
20230706,174300,550406290,16090,16090,16090,16090,0
|
|
20230706,174200,550406290,16090,16090,16090,16090,0
|
|
20230706,174100,550406290,16090,16090,16090,16090,0
|
|
20230706,174000,550406290,16090,16090,16090,16090,0
|
|
20230706,173900,550406290,16090,16090,16090,16090,0
|
|
20230706,173800,550406290,16090,16090,16090,16090,0
|
|
20230706,173700,550406290,16090,16090,16090,16090,0
|
|
20230706,173600,550406290,16090,16090,16090,16090,0
|
|
20230706,173500,550406290,16090,16090,16090,16090,0
|
|
20230706,173400,550406290,16090,16090,16090,16090,0
|
|
20230706,173300,550406290,16090,16090,16090,16090,0
|
|
20230706,173200,550406290,16090,16090,16090,16090,0
|
|
20230706,173100,550406290,16090,16090,16090,16090,0
|
|
20230706,173000,550406290,16090,16090,16090,16090,0
|
|
20230706,172900,550406290,16090,16090,16090,16090,0
|
|
20230706,172800,550406290,16090,16090,16090,16090,0
|
|
20230706,172700,550406290,16090,16090,16090,16090,0
|
|
20230706,172600,550406290,16090,16090,16090,16090,0
|
|
20230706,172500,550406290,16090,16090,16090,16090,0
|
|
20230706,172400,550406290,16090,16090,16090,16090,0
|
|
20230706,172300,550406290,16090,16090,16090,16090,0
|
|
20230706,172200,550406290,16090,16090,16090,16090,0
|
|
20230706,172100,550406290,16090,16090,16090,16090,0
|
|
20230706,172000,550406290,16090,16090,16090,16090,0
|
|
20230706,171900,550406290,16090,16090,16090,16090,1271
|
|
20230706,171800,550406290,16090,16090,16090,16090,0
|
|
20230706,171700,550406290,16090,16090,16090,16090,0
|
|
20230706,171600,550406290,16090,16090,16090,16090,0
|
|
20230706,171500,550406290,16090,16090,16090,16090,0
|
|
20230706,171400,550406290,16090,16090,16090,16090,0
|
|
20230706,171300,550406290,16090,16090,16090,16090,0
|
|
20230706,171200,550406290,16090,16090,16090,16090,0
|
|
20230706,171100,550406290,16090,16090,16090,16090,0
|
|
20230706,171000,550406290,16090,16090,16090,16090,0
|
|
20230706,170900,550406290,16090,16090,16090,16090,0
|
|
20230706,170800,550406290,16090,16090,16090,16090,0
|
|
20230706,170700,550406290,16090,16090,16090,16090,0
|
|
20230706,170600,550406290,16090,16090,16090,16090,0
|
|
20230706,170500,550406290,16090,16090,16090,16090,0
|
|
20230706,170400,550406290,16090,16090,16090,16090,0
|
|
20230706,170300,550406290,16090,16090,16090,16090,0
|
|
20230706,170200,550406290,16090,16090,16090,16090,0
|
|
20230706,170100,550406290,16090,16090,16090,16090,0
|
|
20230706,170000,550406290,16090,16090,16090,16090,0
|
|
20230706,165900,550406290,16090,16090,16090,16090,0
|
|
20230706,165800,550406290,16090,16090,16090,16090,0
|
|
20230706,165700,550406290,16090,16090,16090,16090,0
|
|
20230706,165600,550406290,16090,16090,16090,16090,0
|
|
20230706,165500,550406290,16090,16090,16090,16090,0
|
|
20230706,165400,550406290,16090,16090,16090,16090,0
|
|
20230706,165300,550406290,16090,16090,16090,16090,0
|
|
20230706,165200,550406290,16090,16090,16090,16090,0
|
|
20230706,165100,550406290,16090,16090,16090,16090,0
|
|
20230706,165000,550406290,16090,16090,16090,16090,0
|
|
20230706,164900,550406290,16090,16090,16090,16090,1271
|
|
20230706,164800,550406290,16090,16090,16090,16090,0
|
|
20230706,164700,550406290,16090,16090,16090,16090,0
|
|
20230706,164600,550406290,16090,16090,16090,16090,0
|
|
20230706,164500,550406290,16090,16090,16090,16090,0
|
|
20230706,164400,550406290,16090,16090,16090,16090,0
|
|
20230706,164300,550406290,16090,16090,16090,16090,0
|
|
20230706,164200,550406290,16090,16090,16090,16090,0
|
|
20230706,164100,550406290,16090,16090,16090,16090,0
|
|
20230706,164000,550406290,16090,16090,16090,16090,0
|
|
20230706,163900,550406290,16090,16090,16090,16090,0
|
|
20230706,163800,550406290,16090,16090,16090,16090,0
|
|
20230706,163700,550406290,16090,16090,16090,16090,0
|
|
20230706,163600,550406290,16090,16090,16090,16090,0
|
|
20230706,163500,550406290,16090,16090,16090,16090,0
|
|
20230706,163400,550406290,16090,16090,16090,16090,0
|
|
20230706,163300,550406290,16090,16090,16090,16090,0
|
|
20230706,163200,550406290,16090,16090,16090,16090,0
|
|
20230706,163100,550406290,16090,16090,16090,16090,0
|
|
20230706,163000,550406290,16090,16090,16090,16090,0
|
|
20230706,162900,550406290,16090,16090,16090,16090,0
|
|
20230706,162800,550406290,16090,16090,16090,16090,0
|
|
20230706,162700,550406290,16090,16090,16090,16090,0
|
|
20230706,162600,550406290,16090,16090,16090,16090,0
|
|
20230706,162500,550406290,16090,16090,16090,16090,0
|
|
20230706,162400,550406290,16090,16090,16090,16090,0
|
|
20230706,162300,550406290,16090,16090,16090,16090,0
|
|
20230706,162200,550406290,16090,16090,16090,16090,0
|
|
20230706,162100,550406290,16090,16090,16090,16090,0
|
|
20230706,162000,550406290,16090,16090,16090,16090,0
|
|
20230706,161900,550406290,16090,16090,16090,16090,1271
|
|
20230706,161800,550406290,16090,16090,16090,16090,0
|
|
20230706,161700,550406290,16090,16090,16090,16090,0
|
|
20230706,161600,550406290,16090,16090,16090,16090,0
|
|
20230706,161500,550406290,16090,16090,16090,16090,0
|
|
20230706,161400,550406290,16090,16090,16090,16090,0
|
|
20230706,161300,550406290,16090,16090,16090,16090,0
|
|
20230706,161200,550406290,16090,16090,16090,16090,0
|
|
20230706,161100,550406290,16090,16090,16090,16090,0
|
|
20230706,161000,550406290,16090,16090,16090,16090,0
|
|
20230706,160900,550406290,16090,16090,16090,16090,0
|
|
20230706,160800,550406290,16090,16090,16090,16090,0
|
|
20230706,160700,550406290,16090,16090,16090,16090,0
|
|
20230706,160600,550406290,16090,16090,16090,16090,0
|
|
20230706,160500,550406290,16090,16090,16090,16090,0
|
|
20230706,160400,550406290,16090,16090,16090,16090,0
|
|
20230706,160300,550406290,16090,16090,16090,16090,0
|
|
20230706,160200,550406290,16090,16090,16090,16090,0
|
|
20230706,160100,550406290,16090,16090,16090,16090,0
|
|
20230706,160000,550406290,16090,16090,16090,16090,0
|
|
20230706,155900,550406290,16090,16090,16090,16090,0
|
|
20230706,155800,550406290,16090,16090,16090,16090,0
|
|
20230706,155700,550406290,16090,16090,16090,16090,0
|
|
20230706,155600,550406290,16090,16090,16090,16090,0
|
|
20230706,155500,550406290,16090,16090,16090,16090,0
|
|
20230706,155400,550406290,16090,16090,16090,16090,0
|
|
20230706,155300,550406290,16090,16090,16090,16090,0
|
|
20230706,155200,550406290,16090,16090,16090,16090,0
|
|
20230706,155100,550406290,16090,16090,16090,16090,0
|
|
20230706,155000,550406290,16090,16090,16090,16090,0
|
|
20230706,154900,550406290,16090,16090,16090,16090,1271
|
|
20230706,154800,550406290,16090,16090,16090,16090,0
|
|
20230706,154700,550406290,16090,16090,16090,16090,0
|
|
20230706,154600,550406290,16090,16090,16090,16090,0
|
|
20230706,154500,550406290,16090,16090,16090,16090,0
|
|
20230706,154400,550406290,16090,16090,16090,16090,0
|
|
20230706,154300,550406290,16090,16090,16090,16090,0
|
|
20230706,154200,550406290,16090,16090,16090,16090,0
|
|
20230706,154100,550406290,16090,16090,16090,16090,0
|
|
20230706,154000,550406290,16090,16090,16090,16090,0
|
|
20230706,153900,550406290,16090,16090,16090,16090,0
|
|
20230706,153800,550406290,16090,16090,16090,16090,0
|
|
20230706,153700,550406290,16090,16090,16090,16090,0
|
|
20230706,153600,550406290,16090,16090,16090,16090,0
|
|
20230706,153500,550406290,16090,16090,16090,16090,0
|
|
20230706,153400,550406290,16090,16090,16090,16090,0
|
|
20230706,153300,550406290,16090,16090,16090,16090,0
|
|
20230706,153200,550406290,16090,16090,16090,16090,0
|
|
20230706,153100,550406290,16090,16090,16090,16090,0
|
|
20230706,153000,550406290,16090,16090,16090,16090,1271
|
|
20230706,152900,529955900,16140,16140,16140,16140,0
|
|
20230706,152800,529955900,16140,16140,16140,16140,0
|
|
20230706,152700,529955900,16140,16140,16140,16140,0
|
|
20230706,152600,529955900,16140,16140,16140,16140,0
|
|
20230706,152500,529955900,16140,16140,16140,16140,0
|
|
20230706,152400,529955900,16140,16140,16140,16140,0
|
|
20230706,152300,529955900,16140,16140,16140,16140,0
|
|
20230706,152200,529955900,16140,16140,16140,16140,0
|
|
20230706,152100,529955900,16140,16140,16140,16140,0
|
|
20230706,152000,529955900,16140,16140,16140,16140,0
|
|
20230706,151900,529955900,16140,16150,16150,16140,96
|
|
20230706,151800,528405600,16160,16220,16220,16160,69
|
|
20230706,151700,527286960,16160,16170,16170,16160,11
|
|
20230706,151600,527109190,16220,16230,16230,16180,165
|
|
20230706,151500,524433210,16200,16200,16200,16200,50
|
|
20230706,151400,523623210,16200,16180,16200,16180,21
|
|
20230706,151300,523283150,16190,16190,16190,16190,56
|
|
20230706,151200,522376510,16190,16180,16190,16180,61
|
|
20230706,151100,521388930,16180,16170,16180,16170,70
|
|
20230706,151000,520256500,16160,16180,16180,16160,23
|
|
20230706,150900,519884800,16170,16180,16180,16170,31
|
|
20230706,150800,519383520,16180,16180,16180,16180,25
|
|
20230706,150700,518979020,16190,16180,16190,16180,119
|
|
20230706,150600,517053090,16170,16170,16170,16170,46
|
|
20230706,150500,516309270,16180,16180,16180,16180,30
|
|
20230706,150400,515823870,16170,16220,16220,16170,300
|
|
20230706,150300,510971300,16220,16200,16220,16200,137
|
|
20230706,150200,508750880,16200,16200,16200,16200,0
|
|
20230706,150100,508750880,16200,16200,16200,16200,30
|
|
20230706,150000,508264880,16220,16220,16220,16220,60
|
|
20230706,145900,507291680,16190,16210,16210,16190,48
|
|
20230706,145800,506514460,16210,16220,16220,16200,145
|
|
20230706,145700,504164290,16210,16220,16220,16210,31
|
|
20230706,145600,503661760,16240,16230,16250,16230,143
|
|
20230706,145500,501339670,16240,16250,16250,16240,60
|
|
20230706,145400,500364970,16260,16250,16260,16250,214
|
|
20230706,145300,496887170,16250,16250,16250,16250,0
|
|
20230706,145200,496887170,16250,16260,16260,16250,137
|
|
20230706,145100,494660320,16240,16240,16240,16240,0
|
|
20230706,145000,494660320,16240,16240,16240,16240,0
|
|
20230706,144900,494660320,16240,16260,16260,16240,115
|
|
20230706,144800,492791520,16240,16240,16240,16240,75
|
|
20230706,144700,491573520,16270,16270,16270,16270,0
|
|
20230706,144600,491573520,16270,16270,16270,16270,0
|
|
20230706,144500,491573520,16270,16290,16290,16270,93
|
|
20230706,144400,490058910,16270,16270,16270,16270,0
|
|
20230706,144300,490058910,16270,16250,16270,16250,160
|
|
20230706,144200,487456490,16290,16290,16290,16290,0
|
|
20230706,144100,487456490,16290,16290,16290,16290,60
|
|
20230706,144000,486479090,16270,16290,16290,16270,90
|
|
20230706,143900,485013890,16290,16290,16290,16290,0
|
|
20230706,143800,485013890,16290,16290,16290,16290,60
|
|
20230706,143700,484036490,16270,16270,16270,16270,51
|
|
20230706,143600,483206720,16270,16290,16290,16270,109
|
|
20230706,143500,481432690,16290,16290,16290,16290,0
|
|
20230706,143400,481432690,16290,16290,16290,16290,60
|
|
20230706,143300,480455290,16260,16260,16260,16260,84
|
|
20230706,143200,479089450,16280,16280,16280,16280,0
|
|
20230706,143100,479089450,16280,16280,16280,16280,0
|
|
20230706,143000,479089450,16280,16280,16280,16280,90
|
|
20230706,142900,477624250,16290,16300,16300,16290,60
|
|
20230706,142800,476646550,16290,16290,16290,16290,46
|
|
20230706,142700,475897210,16300,16300,16300,16300,90
|
|
20230706,142600,474430210,16290,16290,16290,16290,0
|
|
20230706,142500,474430210,16290,16290,16290,16290,130
|
|
20230706,142400,472312510,16300,16300,16300,16300,0
|
|
20230706,142300,472312510,16300,16300,16300,16300,60
|
|
20230706,142200,471334510,16260,16260,16260,16260,0
|
|
20230706,142100,471334510,16260,16260,16260,16260,18
|
|
20230706,142000,471041830,16270,16270,16270,16270,30
|
|
20230706,141900,470553730,16290,16280,16290,16280,142
|
|
20230706,141800,468240860,16290,16290,16290,16290,30
|
|
20230706,141700,467752160,16280,16280,16280,16280,29
|
|
20230706,141600,467280040,16270,16260,16270,16260,61
|
|
20230706,141500,466287990,16230,16240,16240,16230,72
|
|
20230706,141400,465119130,16280,16290,16290,16280,116
|
|
20230706,141300,463229760,16300,16300,16300,16300,50
|
|
20230706,141200,462414760,16300,16290,16300,16290,52
|
|
20230706,141100,461567380,16280,16280,16280,16280,34
|
|
20230706,141000,461013860,16280,16280,16280,16280,51
|
|
20230706,140900,460183580,16280,16280,16280,16280,30
|
|
20230706,140800,459695180,16280,16280,16280,16280,60
|
|
20230706,140700,458718380,16280,16270,16280,16270,31
|
|
20230706,140600,458213710,16270,16270,16270,16270,0
|
|
20230706,140500,458213710,16270,16280,16280,16270,94
|
|
20230706,140400,456683730,16280,16280,16280,16280,0
|
|
20230706,140300,456683730,16280,16270,16280,16270,132
|
|
20230706,140200,454535290,16280,16280,16280,16280,30
|
|
20230706,140100,454046890,16270,16260,16270,16260,104
|
|
20230706,140000,452355410,16240,16240,16240,16240,29
|
|
20230706,135900,451884450,16280,16280,16280,16280,0
|
|
20230706,135800,451884450,16280,16280,16280,16280,0
|
|
20230706,135700,451884450,16280,16270,16280,16270,90
|
|
20230706,135600,450419550,16280,16270,16280,16270,50
|
|
20230706,135500,449605750,16280,16280,16280,16280,0
|
|
20230706,135400,449605750,16280,16280,16280,16280,142
|
|
20230706,135300,447293990,16270,16270,16270,16270,0
|
|
20230706,135200,447293990,16270,16270,16270,16270,10
|
|
20230706,135100,447131290,16270,16280,16280,16270,78
|
|
20230706,135000,445861930,16280,16280,16280,16280,60
|
|
20230706,134900,444885130,16270,16270,16270,16270,66
|
|
20230706,134800,443811310,16260,16260,16260,16260,60
|
|
20230706,134700,442835710,16270,16270,16270,16270,0
|
|
20230706,134600,442835710,16270,16270,16270,16270,103
|
|
20230706,134500,441159900,16260,16260,16260,16260,29
|
|
20230706,134400,440688360,16240,16240,16240,16240,16
|
|
20230706,134300,440428520,16230,16280,16280,16230,89
|
|
20230706,134200,438981050,16260,16290,16290,16260,49
|
|
20230706,134100,438183250,16290,16290,16290,16290,0
|
|
20230706,134000,438183250,16290,16290,16290,16290,60
|
|
20230706,133900,437205850,16290,16270,16290,16260,117
|
|
20230706,133800,435300970,16280,16280,16280,16280,30
|
|
20230706,133700,434812570,16280,16280,16280,16280,0
|
|
20230706,133600,434812570,16280,16260,16280,16260,205
|
|
20230706,133500,431475640,16250,16250,16250,16250,46
|
|
20230706,133400,430728140,16250,16250,16250,16250,68
|
|
20230706,133300,429623140,16250,16250,16250,16250,27
|
|
20230706,133200,429184390,16250,16250,16250,16240,126
|
|
20230706,133100,427137250,16230,16230,16230,16230,0
|
|
20230706,133000,427137250,16230,16230,16230,16230,27
|
|
20230706,132900,426699040,16240,16250,16250,16240,32
|
|
20230706,132800,426179340,16250,16230,16250,16230,88
|
|
20230706,132700,424749900,16250,16250,16250,16250,78
|
|
20230706,132600,423482400,16260,16260,16260,16260,0
|
|
20230706,132500,423482400,16260,16260,16260,16260,43
|
|
20230706,132400,422783220,16250,16250,16250,16250,100
|
|
20230706,132300,421158220,16250,16260,16260,16240,70
|
|
20230706,132200,420020550,16270,16270,16270,16270,30
|
|
20230706,132100,419532450,16270,16260,16270,16260,125
|
|
20230706,132000,417499030,16260,16260,16260,16260,30
|
|
20230706,131900,417011230,16250,16250,16250,16250,20
|
|
20230706,131800,416686230,16250,16240,16250,16240,75
|
|
20230706,131700,415467740,16240,16240,16240,16240,60
|
|
20230706,131600,414493340,16230,16240,16240,16230,59
|
|
20230706,131500,413535470,16230,16230,16230,16230,0
|
|
20230706,131400,413535470,16230,16220,16230,16220,34
|
|
20230706,131300,412983690,16220,16220,16240,16220,67
|
|
20230706,131200,411895750,16210,16220,16220,16210,66
|
|
20230706,131100,410825360,16230,16230,16240,16230,82
|
|
20230706,131000,409494200,16230,16260,16260,16230,117
|
|
20230706,130900,407591900,16260,16240,16260,16240,55
|
|
20230706,130800,406697870,16240,16240,16240,16240,35
|
|
20230706,130700,406129470,16240,16230,16240,16230,21
|
|
20230706,130600,405788460,16230,16210,16230,16210,4
|
|
20230706,130500,405723600,16210,16230,16240,16210,102
|
|
20230706,130400,404067590,16230,16230,16230,16230,3
|
|
20230706,130300,404018900,16220,16220,16220,16220,3
|
|
20230706,130200,403970240,16260,16220,16260,16220,90
|
|
20230706,130100,402508040,16230,16250,16250,16230,16
|
|
20230706,130000,402248250,16250,16250,16270,16250,90
|
|
20230706,125900,400784110,16250,16250,16250,16250,5
|
|
20230706,125800,400702860,16280,16270,16280,16250,141
|
|
20230706,125700,398408250,16250,16250,16250,16250,3
|
|
20230706,125600,398359500,16250,16250,16250,16250,6
|
|
20230706,125500,398262000,16250,16250,16270,16250,90
|
|
20230706,125400,396798300,16240,16250,16260,16240,81
|
|
20230706,125300,395481550,16250,16250,16250,16250,9
|
|
20230706,125200,395335300,16250,16260,16260,16250,58
|
|
20230706,125100,394392460,16260,16270,16270,16260,129
|
|
20230706,125000,392294170,16260,16260,16260,16260,2
|
|
20230706,124900,392261650,16250,16250,16250,16250,4
|
|
20230706,124800,392196650,16250,16280,16280,16250,72
|
|
20230706,124700,391025010,16280,16270,16280,16250,57
|
|
20230706,124600,390097320,16270,16270,16270,16270,11
|
|
20230706,124500,389918350,16280,16280,16280,16280,68
|
|
20230706,124400,388811310,16290,16270,16290,16270,92
|
|
20230706,124300,387313100,16280,16270,16280,16270,35
|
|
20230706,124200,386743350,16270,16260,16270,16260,6
|
|
20230706,124100,386645780,16260,16270,16280,16260,128
|
|
20230706,124000,384562360,16270,16250,16270,16250,28
|
|
20230706,123900,384106820,16250,16250,16250,16250,6
|
|
20230706,123800,384009320,16250,16260,16260,16250,39
|
|
20230706,123700,383375480,16260,16270,16270,16260,128
|
|
20230706,123600,381293130,16270,16270,16270,16270,6
|
|
20230706,123500,381195510,16270,16270,16270,16270,0
|
|
20230706,123400,381195510,16270,16260,16270,16260,93
|
|
20230706,123300,379682880,16260,16280,16280,16260,74
|
|
20230706,123200,378478440,16240,16280,16290,16240,151
|
|
20230706,123100,376021070,16280,16290,16290,16280,46
|
|
20230706,123000,375271890,16290,16290,16290,16290,26
|
|
20230706,122900,374848350,16290,16280,16300,16280,128
|
|
20230706,122800,372762830,16270,16270,16270,16270,4
|
|
20230706,122700,372697750,16270,16290,16290,16270,82
|
|
20230706,122600,371362290,16300,16300,16300,16300,47
|
|
20230706,122500,370596190,16300,16300,16300,16300,90
|
|
20230706,122400,369129190,16300,16300,16300,16300,0
|
|
20230706,122300,369129190,16300,16290,16300,16290,74
|
|
20230706,122200,367923430,16290,16290,16290,16290,60
|
|
20230706,122100,366946030,16270,16290,16290,16270,108
|
|
20230706,122000,365187370,16300,16300,16300,16300,109
|
|
20230706,121900,363410670,16300,16300,16300,16300,42
|
|
20230706,121800,362726070,16300,16300,16300,16300,90
|
|
20230706,121700,361259070,16290,16280,16290,16280,43
|
|
20230706,121600,360558910,16280,16280,16280,16280,12
|
|
20230706,121500,360363550,16270,16270,16270,16270,0
|
|
20230706,121400,360363550,16270,16270,16270,16260,43
|
|
20230706,121300,359664250,16280,16290,16290,16280,130
|
|
20230706,121200,357547550,16290,16290,16290,16290,0
|
|
20230706,121100,357547550,16290,16290,16290,16270,91
|
|
20230706,121000,356065760,16250,16250,16250,16250,0
|
|
20230706,120900,356065760,16250,16250,16250,16250,0
|
|
20230706,120800,356065760,16250,16250,16250,16250,30
|
|
20230706,120700,355578260,16290,16290,16290,16290,60
|
|
20230706,120600,354600860,16260,16260,16260,16260,53
|
|
20230706,120500,353739080,16280,16280,16280,16280,84
|
|
20230706,120400,352371560,16280,16290,16290,16280,67
|
|
20230706,120300,351280500,16280,16270,16280,16270,53
|
|
20230706,120200,350417960,16280,16280,16280,16280,46
|
|
20230706,120100,349669080,16270,16270,16270,16270,0
|
|
20230706,120000,349669080,16270,16240,16270,16240,52
|
|
20230706,115900,348823370,16240,16270,16280,16240,96
|
|
20230706,115800,347260970,16270,16260,16270,16260,20
|
|
20230706,115700,346935590,16260,16260,16260,16260,6
|
|
20230706,115600,346838030,16260,16260,16270,16260,147
|
|
20230706,115500,344446760,16260,16260,16260,16260,5
|
|
20230706,115400,344365460,16260,16250,16260,16250,4
|
|
20230706,115300,344300450,16250,16240,16260,16240,60
|
|
20230706,115200,343324960,16240,16230,16240,16230,23
|
|
20230706,115100,342951520,16230,16240,16240,16230,49
|
|
20230706,115000,342155790,16230,16230,16250,16230,85
|
|
20230706,114900,340775720,16230,16220,16240,16220,39
|
|
20230706,114800,340142490,16220,16240,16240,16220,79
|
|
20230706,114700,338859570,16240,16230,16240,16230,6
|
|
20230706,114600,338762180,16220,16220,16250,16220,8
|
|
20230706,114500,338632390,16220,16200,16220,16200,8
|
|
20230706,114400,338502760,16200,16270,16280,16200,187
|
|
20230706,114300,335461730,16270,16270,16270,16270,45
|
|
20230706,114200,334729580,16270,16280,16280,16270,34
|
|
20230706,114100,334176090,16270,16260,16270,16260,15
|
|
20230706,114000,333932110,16260,16250,16270,16250,66
|
|
20230706,113900,332859010,16260,16270,16270,16260,41
|
|
20230706,113800,332192180,16270,16260,16270,16260,97
|
|
20230706,113700,330614820,16250,16250,16250,16250,45
|
|
20230706,113600,329883570,16250,16240,16250,16240,49
|
|
20230706,113500,329087800,16240,16230,16240,16230,4
|
|
20230706,113400,329022860,16220,16240,16240,16190,89
|
|
20230706,113300,327579320,16240,16250,16250,16240,51
|
|
20230706,113200,326750780,16280,16290,16290,16280,69
|
|
20230706,113100,325626970,16290,16280,16290,16280,48
|
|
20230706,113000,324845220,16280,16270,16280,16270,80
|
|
20230706,112900,323543120,16280,16280,16280,16280,57
|
|
20230706,112800,322615160,16290,16280,16290,16280,56
|
|
20230706,112700,321702940,16290,16270,16290,16270,91
|
|
20230706,112600,320220720,16270,16270,16270,16270,5
|
|
20230706,112500,320139370,16270,16260,16270,16260,63
|
|
20230706,112400,319114440,16260,16250,16260,16250,32
|
|
20230706,112300,318594330,16250,16240,16250,16240,77
|
|
20230706,112200,317343450,16240,16230,16240,16230,15
|
|
20230706,112100,317099920,16230,16220,16250,16220,4
|
|
20230706,112000,317035000,16230,16230,16240,16230,114
|
|
20230706,111900,315184020,16230,16200,16230,16190,50
|
|
20230706,111800,314373640,16190,16240,16240,16190,19
|
|
20230706,111700,314065130,16260,16260,16260,16240,138
|
|
20230706,111600,311821390,16260,16250,16270,16250,110
|
|
20230706,111500,310032840,16240,16240,16240,16240,4
|
|
20230706,111400,309967880,16240,16230,16240,16230,12
|
|
20230706,111300,309773080,16230,16230,16230,16220,41
|
|
20230706,111200,309107660,16220,16210,16220,16210,65
|
|
20230706,111100,308053420,16210,16200,16210,16200,6
|
|
20230706,111000,307956170,16200,16220,16220,16190,62
|
|
20230706,110900,306951240,16220,16240,16240,16210,6
|
|
20230706,110800,306853930,16240,16240,16240,16220,132
|
|
20230706,110700,304710370,16240,16220,16240,16220,24
|
|
20230706,110600,304320880,16220,16250,16250,16220,35
|
|
20230706,110500,303752230,16250,16230,16250,16230,76
|
|
20230706,110400,302517880,16230,16220,16230,16220,47
|
|
20230706,110300,301755160,16210,16210,16210,16210,35
|
|
20230706,110200,301187810,16210,16220,16220,16210,63
|
|
20230706,110100,300165980,16230,16230,16250,16230,143
|
|
20230706,110000,297843290,16230,16220,16240,16220,15
|
|
20230706,105900,297599880,16220,16220,16220,16220,14
|
|
20230706,105800,297372800,16220,16210,16220,16210,63
|
|
20230706,105700,296350980,16210,16200,16210,16200,8
|
|
20230706,105600,296221370,16200,16200,16210,16200,87
|
|
20230706,105500,294811660,16200,16190,16200,16190,55
|
|
20230706,105400,293920710,16190,16190,16190,16190,8
|
|
20230706,105300,293791190,16180,16170,16180,16170,4
|
|
20230706,105200,293726480,16170,16150,16170,16150,40
|
|
20230706,105100,293079740,16220,16220,16230,16220,38
|
|
20230706,105000,292463080,16240,16240,16250,16240,128
|
|
20230706,104900,290383340,16240,16220,16240,16220,16
|
|
20230706,104800,290123680,16230,16230,16230,16230,1
|
|
20230706,104700,290107450,16220,16210,16220,16210,46
|
|
20230706,104600,289361380,16220,16230,16250,16220,146
|
|
20230706,104500,286990180,16230,16220,16230,16220,18
|
|
20230706,104400,286698120,16220,16230,16240,16220,44
|
|
20230706,104300,285984000,16220,16210,16230,16210,86
|
|
20230706,104200,284588630,16210,16220,16220,16210,30
|
|
20230706,104100,284102100,16220,16240,16240,16220,14
|
|
20230706,104000,283874820,16240,16230,16240,16220,217
|
|
20230706,103900,280352640,16250,16220,16250,16220,53
|
|
20230706,103800,279492550,16220,16210,16220,16210,18
|
|
20230706,103700,279200620,16210,16200,16210,16200,9
|
|
20230706,103600,279054750,16200,16200,16200,16190,14
|
|
20230706,103500,278827970,16200,16180,16200,16180,74
|
|
20230706,103400,277629280,16180,16170,16190,16170,45
|
|
20230706,103300,276901160,16170,16160,16180,16160,7
|
|
20230706,103200,276787950,16170,16140,16170,16140,334
|
|
20230706,103100,271390390,16140,16140,16160,16140,991
|
|
20230706,103000,255381910,16140,16140,16150,16140,52
|
|
20230706,102900,254542360,16140,16140,16150,16140,56
|
|
20230706,102800,253638220,16140,16090,16140,16090,16
|
|
20230706,102700,253380180,16110,16120,16140,16090,107
|
|
20230706,102600,251654450,16090,16130,16130,16090,17
|
|
20230706,102500,251380800,16140,16130,16140,16130,84
|
|
20230706,102400,250025100,16130,16120,16140,16120,135
|
|
20230706,102300,247846970,16120,16130,16130,16120,2
|
|
20230706,102200,247814720,16120,16130,16130,16120,103
|
|
20230706,102100,246153860,16120,16130,16130,16120,63
|
|
20230706,102000,245137700,16120,16120,16130,16110,56
|
|
20230706,101900,244234860,16130,16120,16130,16120,57
|
|
20230706,101800,243315590,16110,16120,16120,16100,4
|
|
20230706,101700,243251140,16130,16120,16130,16120,65
|
|
20230706,101600,242202740,16120,16120,16120,16090,69
|
|
20230706,101500,241090610,16120,16110,16130,16110,109
|
|
20230706,101400,239333580,16110,16110,16110,16110,38
|
|
20230706,101300,238721400,16110,16090,16110,16090,37
|
|
20230706,101200,238125690,16100,16090,16100,16090,56
|
|
20230706,101100,237224200,16090,16080,16090,16080,5
|
|
20230706,101000,237143770,16080,16070,16080,16070,13
|
|
20230706,100900,236934770,16070,16100,16100,16050,15
|
|
20230706,100800,236693700,16100,16100,16100,16100,37
|
|
20230706,100700,236098000,16100,16040,16110,16040,48
|
|
20230706,100600,235325320,16000,16110,16120,16000,5011
|
|
20230706,100500,155116480,16110,16100,16110,16100,13
|
|
20230706,100400,154907150,16100,16190,16190,16100,407
|
|
20230706,100300,148332950,16180,16170,16180,16170,14
|
|
20230706,100200,148106510,16170,16170,16170,16150,16
|
|
20230706,100100,147848000,16180,16180,16180,16180,51
|
|
20230706,100000,147022820,16190,16190,16200,16190,108
|
|
20230706,095900,145274050,16200,16230,16230,16200,88
|
|
20230706,095800,143846650,16200,16210,16220,16190,65
|
|
20230706,095700,142792430,16230,16190,16230,16190,61
|
|
20230706,095600,141804340,16190,16180,16190,16180,13
|
|
20230706,095500,141593940,16190,16150,16190,16150,13
|
|
20230706,095400,141383740,16140,16200,16210,16140,201
|
|
20230706,095300,138130820,16210,16200,16210,16200,15
|
|
20230706,095200,137887750,16200,16200,16200,16200,8
|
|
20230706,095100,137758150,16200,16210,16230,16190,247
|
|
20230706,095000,133753000,16200,16190,16200,16190,72
|
|
20230706,094900,132586630,16190,16190,16200,16190,7
|
|
20230706,094800,132473270,16180,16170,16200,16170,73
|
|
20230706,094700,131291710,16160,16150,16160,16150,24
|
|
20230706,094600,130904010,16150,16140,16150,16140,3
|
|
20230706,094500,130855570,16140,16150,16150,16120,67
|
|
20230706,094400,129774630,16200,16120,16200,16120,263
|
|
20230706,094300,125528830,16120,16140,16140,16120,62
|
|
20230706,094200,124528430,16140,16130,16140,16130,48
|
|
20230706,094100,123754080,16130,16140,16140,16130,106
|
|
20230706,094000,122043290,16150,16120,16150,16120,46
|
|
20230706,093900,121300920,16120,16130,16130,16110,144
|
|
20230706,093800,118978540,16130,16130,16140,16130,80
|
|
20230706,093700,117687450,16140,16120,16140,16120,119
|
|
20230706,093600,115767040,16120,16100,16120,16100,65
|
|
20230706,093500,114719810,16100,16090,16100,16090,17
|
|
20230706,093400,114446140,16090,16100,16100,16090,27
|
|
20230706,093300,114011460,16100,16040,16150,16040,447
|
|
20230706,093200,106809310,16050,16020,16050,16020,29
|
|
20230706,093100,106344330,16030,16000,16030,16000,16
|
|
20230706,093000,106088020,16000,16030,16050,16000,212
|
|
20230706,092900,102688210,16030,16000,16030,15990,43
|
|
20230706,092800,101999750,16000,16040,16040,16000,135
|
|
20230706,092700,99835790,16040,16020,16040,16020,21
|
|
20230706,092600,99499100,16020,16000,16030,16000,40
|
|
20230706,092500,98858520,15990,16010,16010,15990,27
|
|
20230706,092400,98426480,16010,16000,16010,16000,106
|
|
20230706,092300,96729560,15990,15990,15990,15990,6
|
|
20230706,092200,96633620,15990,15980,16000,15980,77
|
|
20230706,092100,95401870,15970,15970,15970,15970,2
|
|
20230706,092000,95369930,15970,15980,16000,15970,180
|
|
20230706,091900,92492160,15990,15980,15990,15980,137
|
|
20230706,091800,90301540,15980,15950,15980,15940,52
|
|
20230706,091700,89471390,15950,15960,15960,15950,71
|
|
20230706,091600,88338240,15950,15960,15960,15950,7
|
|
20230706,091500,88226580,16020,15890,16020,15890,35
|
|
20230706,091400,87667990,15890,15960,15960,15890,23
|
|
20230706,091300,87301780,15960,15880,15960,15880,15
|
|
20230706,091200,87063120,15880,15900,15900,15880,196
|
|
20230706,091100,83947250,15900,15910,15940,15900,212
|
|
20230706,091000,80573660,15910,15920,15950,15910,336
|
|
20230706,090900,75224580,15930,16000,16000,15930,219
|
|
20230706,090800,71727490,16000,16010,16010,16000,935
|
|
20230706,090700,56763250,16010,16040,16040,16010,728
|
|
20230706,090600,45089710,16050,16060,16060,16050,13
|
|
20230706,090500,44881000,16060,16050,16060,16050,374
|
|
20230706,090400,38877800,16050,16090,16090,16050,90
|
|
20230706,090300,37431970,16070,16070,16090,16070,105
|
|
20230706,090200,35743620,16070,16110,16110,16070,680
|
|
20230706,090100,24797580,16110,16110,16110,16110,6
|
|
20230706,090000,24700920,16210,16100,16230,16100,1533
|