616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,191300,1433288210,16820,16820,16820,16820,1261
|
|
20230605,191200,1433288210,16820,16820,16820,16820,0
|
|
20230605,191100,1433288210,16820,16820,16820,16820,0
|
|
20230605,191000,1433288210,16820,16820,16820,16820,0
|
|
20230605,190900,1433288210,16820,16820,16820,16820,0
|
|
20230605,190800,1433288210,16820,16820,16820,16820,0
|
|
20230605,190700,1433288210,16820,16820,16820,16820,0
|
|
20230605,190600,1433288210,16820,16820,16820,16820,0
|
|
20230605,190500,1433288210,16820,16820,16820,16820,0
|
|
20230605,190400,1433288210,16820,16820,16820,16820,0
|
|
20230605,190300,1433288210,16820,16820,16820,16820,0
|
|
20230605,190200,1433288210,16820,16820,16820,16820,0
|
|
20230605,190100,1433288210,16820,16820,16820,16820,0
|
|
20230605,190000,1433288210,16820,16820,16820,16820,0
|
|
20230605,185900,1433288210,16820,16820,16820,16820,0
|
|
20230605,185800,1433288210,16820,16820,16820,16820,0
|
|
20230605,185700,1433288210,16820,16820,16820,16820,0
|
|
20230605,185600,1433288210,16820,16820,16820,16820,0
|
|
20230605,185500,1433288210,16820,16820,16820,16820,0
|
|
20230605,185400,1433288210,16820,16820,16820,16820,0
|
|
20230605,185300,1433288210,16820,16820,16820,16820,0
|
|
20230605,185200,1433288210,16820,16820,16820,16820,0
|
|
20230605,185100,1433288210,16820,16820,16820,16820,0
|
|
20230605,185000,1433288210,16820,16820,16820,16820,0
|
|
20230605,184900,1433288210,16820,16820,16820,16820,0
|
|
20230605,184800,1433288210,16820,16820,16820,16820,0
|
|
20230605,184700,1433288210,16820,16820,16820,16820,0
|
|
20230605,184600,1433288210,16820,16820,16820,16820,0
|
|
20230605,184500,1433288210,16820,16820,16820,16820,0
|
|
20230605,184400,1433288210,16820,16820,16820,16820,0
|
|
20230605,184300,1433288210,16820,16820,16820,16820,1261
|
|
20230605,184200,1433288210,16820,16820,16820,16820,0
|
|
20230605,184100,1433288210,16820,16820,16820,16820,0
|
|
20230605,184000,1433288210,16820,16820,16820,16820,0
|
|
20230605,183900,1433288210,16820,16820,16820,16820,0
|
|
20230605,183800,1433288210,16820,16820,16820,16820,0
|
|
20230605,183700,1433288210,16820,16820,16820,16820,0
|
|
20230605,183600,1433288210,16820,16820,16820,16820,0
|
|
20230605,183500,1433288210,16820,16820,16820,16820,0
|
|
20230605,183400,1433288210,16820,16820,16820,16820,0
|
|
20230605,183300,1433288210,16820,16820,16820,16820,0
|
|
20230605,183200,1433288210,16820,16820,16820,16820,0
|
|
20230605,183100,1433288210,16820,16820,16820,16820,0
|
|
20230605,183000,1433288210,16820,16820,16820,16820,0
|
|
20230605,182900,1433288210,16820,16820,16820,16820,0
|
|
20230605,182800,1433288210,16820,16820,16820,16820,0
|
|
20230605,182700,1433288210,16820,16820,16820,16820,0
|
|
20230605,182600,1433288210,16820,16820,16820,16820,0
|
|
20230605,182500,1433288210,16820,16820,16820,16820,0
|
|
20230605,182400,1433288210,16820,16820,16820,16820,0
|
|
20230605,182300,1433288210,16820,16820,16820,16820,0
|
|
20230605,182200,1433288210,16820,16820,16820,16820,0
|
|
20230605,182100,1433288210,16820,16820,16820,16820,0
|
|
20230605,182000,1433288210,16820,16820,16820,16820,0
|
|
20230605,181900,1433288210,16820,16820,16820,16820,0
|
|
20230605,181800,1433288210,16820,16820,16820,16820,0
|
|
20230605,181700,1433288210,16820,16820,16820,16820,0
|
|
20230605,181600,1433288210,16820,16820,16820,16820,0
|
|
20230605,181500,1433288210,16820,16820,16820,16820,0
|
|
20230605,181400,1433288210,16820,16820,16820,16820,0
|
|
20230605,181300,1433288210,16820,16820,16820,16820,1261
|
|
20230605,181200,1433288210,16820,16820,16820,16820,0
|
|
20230605,181100,1433288210,16820,16820,16820,16820,0
|
|
20230605,181000,1433288210,16820,16820,16820,16820,0
|
|
20230605,180900,1433288210,16820,16820,16820,16820,0
|
|
20230605,180800,1433288210,16820,16820,16820,16820,0
|
|
20230605,180700,1433288210,16820,16820,16820,16820,0
|
|
20230605,180600,1433288210,16820,16820,16820,16820,0
|
|
20230605,180500,1433288210,16820,16820,16820,16820,0
|
|
20230605,180400,1433288210,16820,16820,16820,16820,0
|
|
20230605,180300,1433288210,16820,16820,16820,16820,0
|
|
20230605,180200,1433288210,16820,16820,16820,16820,0
|
|
20230605,180100,1433288210,16820,16820,16820,16820,0
|
|
20230605,180000,1433288210,16820,16820,16820,16820,0
|
|
20230605,175900,1433288210,16820,16820,16820,16820,0
|
|
20230605,175800,1433288210,16820,16820,16820,16820,0
|
|
20230605,175700,1433288210,16820,16820,16820,16820,0
|
|
20230605,175600,1433288210,16820,16820,16820,16820,0
|
|
20230605,175500,1433288210,16820,16820,16820,16820,0
|
|
20230605,175400,1433288210,16820,16820,16820,16820,0
|
|
20230605,175300,1433288210,16820,16820,16820,16820,0
|
|
20230605,175200,1433288210,16820,16820,16820,16820,0
|
|
20230605,175100,1433288210,16820,16820,16820,16820,0
|
|
20230605,175000,1433288210,16820,16820,16820,16820,0
|
|
20230605,174900,1433288210,16820,16820,16820,16820,0
|
|
20230605,174800,1433288210,16820,16820,16820,16820,0
|
|
20230605,174700,1433288210,16820,16820,16820,16820,0
|
|
20230605,174600,1433288210,16820,16820,16820,16820,0
|
|
20230605,174500,1433288210,16820,16820,16820,16820,0
|
|
20230605,174400,1433288210,16820,16820,16820,16820,0
|
|
20230605,174300,1433288210,16820,16820,16820,16820,1261
|
|
20230605,174200,1433288210,16820,16820,16820,16820,0
|
|
20230605,174100,1433288210,16820,16820,16820,16820,0
|
|
20230605,174000,1433288210,16820,16820,16820,16820,0
|
|
20230605,173900,1433288210,16820,16820,16820,16820,0
|
|
20230605,173800,1433288210,16820,16820,16820,16820,0
|
|
20230605,173700,1433288210,16820,16820,16820,16820,0
|
|
20230605,173600,1433288210,16820,16820,16820,16820,0
|
|
20230605,173500,1433288210,16820,16820,16820,16820,0
|
|
20230605,173400,1433288210,16820,16820,16820,16820,0
|
|
20230605,173300,1433288210,16820,16820,16820,16820,0
|
|
20230605,173200,1433288210,16820,16820,16820,16820,0
|
|
20230605,173100,1433288210,16820,16820,16820,16820,0
|
|
20230605,173000,1433288210,16820,16820,16820,16820,0
|
|
20230605,172900,1433288210,16820,16820,16820,16820,0
|
|
20230605,172800,1433288210,16820,16820,16820,16820,0
|
|
20230605,172700,1433288210,16820,16820,16820,16820,0
|
|
20230605,172600,1433288210,16820,16820,16820,16820,0
|
|
20230605,172500,1433288210,16820,16820,16820,16820,0
|
|
20230605,172400,1433288210,16820,16820,16820,16820,0
|
|
20230605,172300,1433288210,16820,16820,16820,16820,0
|
|
20230605,172200,1433288210,16820,16820,16820,16820,0
|
|
20230605,172100,1433288210,16820,16820,16820,16820,0
|
|
20230605,172000,1433288210,16820,16820,16820,16820,0
|
|
20230605,171900,1433288210,16820,16820,16820,16820,0
|
|
20230605,171800,1433288210,16820,16820,16820,16820,0
|
|
20230605,171700,1433288210,16820,16820,16820,16820,0
|
|
20230605,171600,1433288210,16820,16820,16820,16820,0
|
|
20230605,171500,1433288210,16820,16820,16820,16820,0
|
|
20230605,171400,1433288210,16820,16820,16820,16820,0
|
|
20230605,171300,1433288210,16820,16820,16820,16820,1261
|
|
20230605,171200,1433288210,16820,16820,16820,16820,0
|
|
20230605,171100,1433288210,16820,16820,16820,16820,0
|
|
20230605,171000,1433288210,16820,16820,16820,16820,0
|
|
20230605,170900,1433288210,16820,16820,16820,16820,0
|
|
20230605,170800,1433288210,16820,16820,16820,16820,0
|
|
20230605,170700,1433288210,16820,16820,16820,16820,0
|
|
20230605,170600,1433288210,16820,16820,16820,16820,0
|
|
20230605,170500,1433288210,16820,16820,16820,16820,0
|
|
20230605,170400,1433288210,16820,16820,16820,16820,0
|
|
20230605,170300,1433288210,16820,16820,16820,16820,0
|
|
20230605,170200,1433288210,16820,16820,16820,16820,0
|
|
20230605,170100,1433288210,16820,16820,16820,16820,0
|
|
20230605,170000,1433288210,16820,16820,16820,16820,0
|
|
20230605,165900,1433288210,16820,16820,16820,16820,0
|
|
20230605,165800,1433288210,16820,16820,16820,16820,0
|
|
20230605,165700,1433288210,16820,16820,16820,16820,0
|
|
20230605,165600,1433288210,16820,16820,16820,16820,0
|
|
20230605,165500,1433288210,16820,16820,16820,16820,0
|
|
20230605,165400,1433288210,16820,16820,16820,16820,0
|
|
20230605,165300,1433288210,16820,16820,16820,16820,0
|
|
20230605,165200,1433288210,16820,16820,16820,16820,0
|
|
20230605,165100,1433288210,16820,16820,16820,16820,0
|
|
20230605,165000,1433288210,16820,16820,16820,16820,0
|
|
20230605,164900,1433288210,16820,16820,16820,16820,0
|
|
20230605,164800,1433288210,16820,16820,16820,16820,0
|
|
20230605,164700,1433288210,16820,16820,16820,16820,0
|
|
20230605,164600,1433288210,16820,16820,16820,16820,0
|
|
20230605,164500,1433288210,16820,16820,16820,16820,0
|
|
20230605,164400,1433288210,16820,16820,16820,16820,0
|
|
20230605,164300,1433288210,16820,16820,16820,16820,1261
|
|
20230605,164200,1433288210,16820,16820,16820,16820,0
|
|
20230605,164100,1433288210,16820,16820,16820,16820,0
|
|
20230605,164000,1433288210,16820,16820,16820,16820,0
|
|
20230605,163900,1433288210,16820,16820,16820,16820,0
|
|
20230605,163800,1433288210,16820,16820,16820,16820,0
|
|
20230605,163700,1433288210,16820,16820,16820,16820,0
|
|
20230605,163600,1433288210,16820,16820,16820,16820,0
|
|
20230605,163500,1433288210,16820,16820,16820,16820,0
|
|
20230605,163400,1433288210,16820,16820,16820,16820,0
|
|
20230605,163300,1433288210,16820,16820,16820,16820,0
|
|
20230605,163200,1433288210,16820,16820,16820,16820,0
|
|
20230605,163100,1433288210,16820,16820,16820,16820,0
|
|
20230605,163000,1433288210,16820,16820,16820,16820,0
|
|
20230605,162900,1433288210,16820,16820,16820,16820,0
|
|
20230605,162800,1433288210,16820,16820,16820,16820,0
|
|
20230605,162700,1433288210,16820,16820,16820,16820,0
|
|
20230605,162600,1433288210,16820,16820,16820,16820,0
|
|
20230605,162500,1433288210,16820,16820,16820,16820,0
|
|
20230605,162400,1433288210,16820,16820,16820,16820,0
|
|
20230605,162300,1433288210,16820,16820,16820,16820,0
|
|
20230605,162200,1433288210,16820,16820,16820,16820,0
|
|
20230605,162100,1433288210,16820,16820,16820,16820,0
|
|
20230605,162000,1433288210,16820,16820,16820,16820,0
|
|
20230605,161900,1433288210,16820,16820,16820,16820,0
|
|
20230605,161800,1433288210,16820,16820,16820,16820,0
|
|
20230605,161700,1433288210,16820,16820,16820,16820,0
|
|
20230605,161600,1433288210,16820,16820,16820,16820,0
|
|
20230605,161500,1433288210,16820,16820,16820,16820,0
|
|
20230605,161400,1433288210,16820,16820,16820,16820,0
|
|
20230605,161300,1433288210,16820,16820,16820,16820,1261
|
|
20230605,161200,1433288210,16820,16820,16820,16820,0
|
|
20230605,161100,1433288210,16820,16820,16820,16820,0
|
|
20230605,161000,1433288210,16820,16820,16820,16820,0
|
|
20230605,160900,1433288210,16820,16820,16820,16820,0
|
|
20230605,160800,1433288210,16820,16820,16820,16820,0
|
|
20230605,160700,1433288210,16820,16820,16820,16820,0
|
|
20230605,160600,1433288210,16820,16820,16820,16820,0
|
|
20230605,160500,1433288210,16820,16820,16820,16820,0
|
|
20230605,160400,1433288210,16820,16820,16820,16820,0
|
|
20230605,160300,1433288210,16820,16820,16820,16820,0
|
|
20230605,160200,1433288210,16820,16820,16820,16820,0
|
|
20230605,160100,1433288210,16820,16820,16820,16820,0
|
|
20230605,160000,1433288210,16820,16820,16820,16820,0
|
|
20230605,155900,1433288210,16820,16820,16820,16820,0
|
|
20230605,155800,1433288210,16820,16820,16820,16820,0
|
|
20230605,155700,1433288210,16820,16820,16820,16820,0
|
|
20230605,155600,1433288210,16820,16820,16820,16820,0
|
|
20230605,155500,1433288210,16820,16820,16820,16820,0
|
|
20230605,155400,1433288210,16820,16820,16820,16820,0
|
|
20230605,155300,1433288210,16820,16820,16820,16820,0
|
|
20230605,155200,1433288210,16820,16820,16820,16820,0
|
|
20230605,155100,1433288210,16820,16820,16820,16820,0
|
|
20230605,155000,1433288210,16820,16820,16820,16820,0
|
|
20230605,154900,1433288210,16820,16820,16820,16820,0
|
|
20230605,154800,1433288210,16820,16820,16820,16820,0
|
|
20230605,154700,1433288210,16820,16820,16820,16820,0
|
|
20230605,154600,1433288210,16820,16820,16820,16820,0
|
|
20230605,154500,1433288210,16820,16820,16820,16820,0
|
|
20230605,154400,1433288210,16820,16820,16820,16820,0
|
|
20230605,154300,1433288210,16820,16820,16820,16820,1261
|
|
20230605,154200,1433288210,16820,16820,16820,16820,0
|
|
20230605,154100,1433288210,16820,16820,16820,16820,0
|
|
20230605,154000,1433288210,16820,16820,16820,16820,0
|
|
20230605,153900,1433288210,16820,16820,16820,16820,0
|
|
20230605,153800,1433288210,16820,16820,16820,16820,0
|
|
20230605,153700,1433288210,16820,16820,16820,16820,0
|
|
20230605,153600,1433288210,16820,16820,16820,16820,0
|
|
20230605,153500,1433288210,16820,16820,16820,16820,0
|
|
20230605,153400,1433288210,16820,16820,16820,16820,0
|
|
20230605,153300,1433288210,16820,16820,16820,16820,0
|
|
20230605,153200,1433288210,16820,16820,16820,16820,0
|
|
20230605,153100,1433288210,16820,16820,16820,16820,0
|
|
20230605,153000,1433288210,16820,16820,16820,16820,1261
|
|
20230605,152900,1412078190,16790,16790,16790,16790,0
|
|
20230605,152800,1412078190,16790,16790,16790,16790,0
|
|
20230605,152700,1412078190,16790,16790,16790,16790,0
|
|
20230605,152600,1412078190,16790,16790,16790,16790,0
|
|
20230605,152500,1412078190,16790,16790,16790,16790,0
|
|
20230605,152400,1412078190,16790,16790,16790,16790,0
|
|
20230605,152300,1412078190,16790,16790,16790,16790,0
|
|
20230605,152200,1412078190,16790,16790,16790,16790,0
|
|
20230605,152100,1412078190,16790,16790,16790,16790,0
|
|
20230605,152000,1412078190,16790,16790,16790,16790,0
|
|
20230605,151900,1412078190,16790,16830,16830,16790,413
|
|
20230605,151800,1405137810,16830,16830,16830,16820,78
|
|
20230605,151700,1403825710,16830,16830,16830,16830,0
|
|
20230605,151600,1403825710,16830,16830,16830,16830,50
|
|
20230605,151500,1402984210,16830,16820,16830,16800,422
|
|
20230605,151400,1395887610,16810,16820,16820,16810,62
|
|
20230605,151300,1394844930,16820,16810,16830,16810,29
|
|
20230605,151200,1394357030,16800,16790,16800,16780,355
|
|
20230605,151100,1388397090,16780,16800,16800,16780,1365
|
|
20230605,151000,1365475340,16800,16830,16830,16800,425
|
|
20230605,150900,1358333240,16800,16810,16810,16800,223
|
|
20230605,150800,1354585440,16820,16830,16830,16820,39
|
|
20230605,150700,1353929120,16830,16830,16830,16830,122
|
|
20230605,150600,1351875860,16820,16810,16820,16810,13
|
|
20230605,150500,1351657270,16810,16800,16810,16800,77
|
|
20230605,150400,1350363660,16800,16810,16810,16790,1194
|
|
20230605,150300,1330304910,16820,16820,16830,16820,138
|
|
20230605,150200,1327983620,16830,16840,16840,16820,180
|
|
20230605,150100,1324954250,16830,16830,16830,16830,64
|
|
20230605,150000,1323877130,16850,16850,16850,16850,2
|
|
20230605,145900,1323843430,16850,16850,16850,16850,30
|
|
20230605,145800,1323337930,16850,16830,16850,16830,159
|
|
20230605,145700,1320660760,16860,16840,16860,16830,229
|
|
20230605,145600,1316805120,16840,16850,16850,16840,115
|
|
20230605,145500,1314868060,16860,16860,16860,16860,0
|
|
20230605,145400,1314868060,16860,16850,16860,16850,30
|
|
20230605,145300,1314362460,16860,16860,16860,16860,40
|
|
20230605,145200,1313688060,16860,16830,16860,16830,338
|
|
20230605,145100,1307995900,16830,16830,16830,16830,33
|
|
20230605,145000,1307440510,16830,16830,16830,16770,1199
|
|
20230605,144900,1287295490,16820,16820,16820,16820,0
|
|
20230605,144800,1287295490,16820,16860,16860,16820,1324
|
|
20230605,144700,1265021700,16840,16850,16850,16840,211
|
|
20230605,144600,1261467950,16850,16850,16850,16850,29
|
|
20230605,144500,1260979300,16850,16850,16850,16850,100
|
|
20230605,144400,1259294300,16860,16860,16860,16860,114
|
|
20230605,144300,1257372260,16860,16850,16860,16850,318
|
|
20230605,144200,1252013890,16840,16840,16840,16840,10
|
|
20230605,144100,1251845490,16840,16840,16840,16840,40
|
|
20230605,144000,1251171890,16850,16860,16860,16850,442
|
|
20230605,143900,1243722550,16860,16870,16870,16860,47
|
|
20230605,143800,1242930120,16880,16880,16880,16880,0
|
|
20230605,143700,1242930120,16880,16880,16880,16880,0
|
|
20230605,143600,1242930120,16880,16880,16880,16880,20
|
|
20230605,143500,1242592520,16880,16880,16880,16880,1
|
|
20230605,143400,1242575640,16880,16880,16880,16880,30
|
|
20230605,143300,1242069240,16880,16880,16880,16880,53
|
|
20230605,143200,1241174600,16860,16860,16860,16860,0
|
|
20230605,143100,1241174600,16860,16870,16870,16860,205
|
|
20230605,143000,1237718290,16870,16870,16870,16870,0
|
|
20230605,142900,1237718290,16870,16880,16880,16870,182
|
|
20230605,142800,1234647640,16880,16880,16880,16880,0
|
|
20230605,142700,1234647640,16880,16880,16880,16880,31
|
|
20230605,142600,1234124360,16880,16880,16880,16880,1
|
|
20230605,142500,1234107480,16870,16880,16880,16870,140
|
|
20230605,142400,1231744290,16880,16890,16890,16880,317
|
|
20230605,142300,1226391500,16880,16880,16880,16880,45
|
|
20230605,142200,1225631900,16880,16880,16880,16880,50
|
|
20230605,142100,1224787900,16870,16870,16870,16870,0
|
|
20230605,142000,1224787900,16870,16880,16880,16870,92
|
|
20230605,141900,1223235850,16880,16880,16880,16880,38
|
|
20230605,141800,1222594410,16890,16870,16890,16870,30
|
|
20230605,141700,1222088110,16870,16890,16890,16870,12
|
|
20230605,141600,1221885630,16880,16880,16880,16880,48
|
|
20230605,141500,1221075390,16880,16880,16880,16880,20
|
|
20230605,141400,1220737790,16880,16880,16880,16880,0
|
|
20230605,141300,1220737790,16880,16880,16880,16880,2
|
|
20230605,141200,1220704030,16880,16880,16880,16880,2
|
|
20230605,141100,1220670270,16880,16840,16880,16840,26
|
|
20230605,141000,1220232190,16880,16880,16880,16880,0
|
|
20230605,140900,1220232190,16880,16880,16880,16880,66
|
|
20230605,140800,1219118110,16820,16820,16820,16820,0
|
|
20230605,140700,1219118110,16820,16820,16820,16820,0
|
|
20230605,140600,1219118110,16820,16820,16820,16820,0
|
|
20230605,140500,1219118110,16820,16860,16860,16820,902
|
|
20230605,140400,1203921170,16860,16890,16890,16860,112
|
|
20230605,140300,1202029830,16890,16890,16890,16890,81
|
|
20230605,140200,1200661740,16900,16900,16900,16900,2
|
|
20230605,140100,1200627940,16900,16900,16900,16900,0
|
|
20230605,140000,1200627940,16900,16920,16920,16830,1239
|
|
20230605,135900,1179716850,16900,16900,16900,16900,0
|
|
20230605,135800,1179716850,16900,16940,16940,16880,1127
|
|
20230605,135700,1160690070,16880,16880,16880,16880,205
|
|
20230605,135600,1157229670,16880,16870,16880,16860,184
|
|
20230605,135500,1154124360,16870,16950,16950,16870,1120
|
|
20230605,135400,1135180080,16950,16980,16990,16950,1757
|
|
20230605,135300,1105376320,16990,17030,17030,16990,285
|
|
20230605,135200,1100524850,17030,16990,17030,16980,1672
|
|
20230605,135100,1072104090,16990,16940,16990,16940,2870
|
|
20230605,135000,1023395710,16930,16910,16930,16910,1396
|
|
20230605,134900,999781820,16900,16860,16900,16860,837
|
|
20230605,134800,985648090,16850,16830,16850,16830,214
|
|
20230605,134700,982044030,16820,16810,16820,16780,119
|
|
20230605,134600,980044740,16800,16800,16800,16800,100
|
|
20230605,134500,978364740,16820,16820,16820,16820,0
|
|
20230605,134400,978364740,16820,16820,16820,16820,0
|
|
20230605,134300,978364740,16820,16800,16820,16800,220
|
|
20230605,134200,974668340,16820,16840,16840,16820,31
|
|
20230605,134100,974146740,16820,16810,16820,16780,150
|
|
20230605,134000,971627390,16810,16800,16810,16800,40
|
|
20230605,133900,970955340,16790,16780,16790,16770,311
|
|
20230605,133800,965736740,16800,16800,16800,16800,0
|
|
20230605,133700,965736740,16800,16800,16800,16800,5
|
|
20230605,133600,965652740,16780,16810,16810,16780,417
|
|
20230605,133500,958647690,16780,16810,16810,16780,327
|
|
20230605,133400,953157310,16780,16810,16810,16780,100
|
|
20230605,133300,951478220,16800,16830,16830,16800,817
|
|
20230605,133200,937743070,16830,16850,16850,16830,330
|
|
20230605,133100,932185310,16860,16870,16870,16860,380
|
|
20230605,133000,925777900,16870,16870,16870,16870,0
|
|
20230605,132900,925777900,16870,16870,16870,16870,7
|
|
20230605,132800,925659810,16880,16880,16880,16880,59
|
|
20230605,132700,924663890,16880,16880,16880,16880,0
|
|
20230605,132600,924663890,16880,16870,16880,16870,12
|
|
20230605,132500,924461400,16870,16870,16870,16870,1
|
|
20230605,132400,924444530,16870,16870,16870,16870,6
|
|
20230605,132300,924343310,16870,16880,16880,16870,642
|
|
20230605,132200,913511310,16890,16890,16890,16890,0
|
|
20230605,132100,913511310,16890,16880,16890,16880,11
|
|
20230605,132000,913325530,16880,16880,16880,16880,7
|
|
20230605,131900,913207370,16880,16880,16880,16880,244
|
|
20230605,131800,909088650,16880,16880,16880,16880,6
|
|
20230605,131700,908987370,16880,16880,16880,16880,1
|
|
20230605,131600,908970490,16880,16880,16880,16880,1
|
|
20230605,131500,908953610,16880,16880,16880,16880,40
|
|
20230605,131400,908278410,16880,16890,16890,16880,11
|
|
20230605,131300,908092630,16890,16890,16890,16890,60
|
|
20230605,131200,907079230,16890,16890,16890,16890,30
|
|
20230605,131100,906572530,16890,16880,16890,16880,169
|
|
20230605,131000,903719120,16890,16890,16890,16890,160
|
|
20230605,130900,901016720,16890,16890,16890,16890,0
|
|
20230605,130800,901016720,16890,16890,16890,16890,10
|
|
20230605,130700,900847820,16890,16890,16890,16890,0
|
|
20230605,130600,900847820,16890,16890,16890,16890,101
|
|
20230605,130500,899141930,16890,16890,16890,16890,504
|
|
20230605,130400,890629370,16890,16890,16890,16890,215
|
|
20230605,130300,886998020,16900,16900,16900,16900,0
|
|
20230605,130200,886998020,16900,16900,16900,16900,23
|
|
20230605,130100,886609320,16900,16900,16900,16900,50
|
|
20230605,130000,885764320,16900,16900,16900,16900,0
|
|
20230605,125900,885764320,16900,16900,16900,16900,27
|
|
20230605,125800,885308020,16880,16880,16880,16880,0
|
|
20230605,125700,885308020,16880,16880,16880,16880,0
|
|
20230605,125600,885308020,16880,16900,16900,16880,11
|
|
20230605,125500,885122180,16900,16900,16900,16900,92
|
|
20230605,125400,883567380,16900,16900,16900,16900,5
|
|
20230605,125300,883482880,16900,16900,16900,16900,11
|
|
20230605,125200,883296980,16900,16900,16900,16900,66
|
|
20230605,125100,882181580,16900,16910,16910,16900,54
|
|
20230605,125000,881268880,16910,16910,16910,16910,0
|
|
20230605,124900,881268880,16910,16900,16910,16900,107
|
|
20230605,124800,879459580,16900,16900,16910,16900,25
|
|
20230605,124700,879036930,16910,16910,16910,16910,71
|
|
20230605,124600,877836320,16910,16910,16910,16910,6
|
|
20230605,124500,877734860,16910,16910,16910,16910,15
|
|
20230605,124400,877481210,16910,16900,16910,16900,248
|
|
20230605,124300,873289990,16900,16880,16900,16880,1570
|
|
20230605,124200,846777280,16880,16880,16880,16880,15
|
|
20230605,124100,846524080,16880,16880,16880,16880,160
|
|
20230605,124000,843823280,16870,16870,16870,16870,20
|
|
20230605,123900,843485880,16870,16870,16870,16870,0
|
|
20230605,123800,843485880,16870,16880,16880,16870,469
|
|
20230605,123700,835569700,16880,16880,16880,16880,1
|
|
20230605,123600,835552820,16880,16890,16890,16880,2
|
|
20230605,123500,835519050,16890,16890,16890,16890,43
|
|
20230605,123400,834792780,16890,16900,16900,16890,602
|
|
20230605,123300,824619270,16910,16910,16910,16910,179
|
|
20230605,123200,821592380,16910,16900,16910,16900,293
|
|
20230605,123100,816640550,16900,16900,16900,16900,14
|
|
20230605,123000,816403950,16890,16880,16890,16880,50
|
|
20230605,122900,815559490,16880,16880,16880,16880,6
|
|
20230605,122800,815458210,16870,16870,16870,16870,129
|
|
20230605,122700,813281980,16870,16870,16870,16870,3
|
|
20230605,122600,813231370,16870,16880,16880,16870,154
|
|
20230605,122500,810632850,16890,16890,16890,16890,3
|
|
20230605,122400,810582180,16890,16890,16890,16890,2
|
|
20230605,122300,810548400,16890,16890,16890,16890,2
|
|
20230605,122200,810514620,16900,16900,16900,16900,0
|
|
20230605,122100,810514620,16900,16910,16910,16900,56
|
|
20230605,122000,809567700,16910,16910,16910,16900,200
|
|
20230605,121900,806185920,16920,16920,16920,16920,0
|
|
20230605,121800,806185920,16920,16860,16920,16860,2092
|
|
20230605,121700,770864020,16850,16850,16850,16850,0
|
|
20230605,121600,770864020,16850,16830,16850,16830,231
|
|
20230605,121500,766973190,16830,16830,16830,16830,0
|
|
20230605,121400,766973190,16830,16830,16830,16830,0
|
|
20230605,121300,766973190,16830,16830,16830,16830,93
|
|
20230605,121200,765408000,16830,16830,16830,16830,0
|
|
20230605,121100,765408000,16830,16820,16830,16820,93
|
|
20230605,121000,763843700,16830,16820,16830,16820,39
|
|
20230605,120900,763187710,16820,16820,16820,16820,0
|
|
20230605,120800,763187710,16820,16820,16820,16820,43
|
|
20230605,120700,762464450,16820,16820,16820,16820,1
|
|
20230605,120600,762447630,16830,16820,16830,16820,14
|
|
20230605,120500,762212020,16820,16820,16820,16820,11
|
|
20230605,120400,762027000,16820,16820,16820,16820,1
|
|
20230605,120300,762010180,16820,16840,16840,16820,246
|
|
20230605,120200,757871020,16840,16840,16840,16840,0
|
|
20230605,120100,757871020,16840,16840,16840,16840,3
|
|
20230605,120000,757820500,16840,16840,16840,16840,88
|
|
20230605,115900,756338580,16840,16840,16850,16840,54
|
|
20230605,115800,755429210,16840,16840,16840,16840,0
|
|
20230605,115700,755429210,16840,16840,16840,16840,100
|
|
20230605,115600,753745210,16840,16840,16840,16840,139
|
|
20230605,115500,751404450,16840,16850,16850,16840,104
|
|
20230605,115400,749653050,16850,16850,16850,16850,0
|
|
20230605,115300,749653050,16850,16850,16850,16850,0
|
|
20230605,115200,749653050,16850,16850,16850,16850,0
|
|
20230605,115100,749653050,16850,16850,16850,16850,41
|
|
20230605,115000,748962200,16850,16840,16850,16840,17
|
|
20230605,114900,748675900,16840,16840,16840,16840,15
|
|
20230605,114800,748423300,16830,16830,16830,16830,1
|
|
20230605,114700,748406470,16830,16830,16830,16830,0
|
|
20230605,114600,748406470,16830,16830,16830,16830,2
|
|
20230605,114500,748372810,16830,16830,16830,16830,0
|
|
20230605,114400,748372810,16830,16830,16830,16830,0
|
|
20230605,114300,748372810,16830,16830,16830,16830,0
|
|
20230605,114200,748372810,16830,16830,16830,16830,0
|
|
20230605,114100,748372810,16830,16830,16830,16830,43
|
|
20230605,114000,747649120,16830,16830,16830,16830,6
|
|
20230605,113900,747548140,16830,16860,16860,16830,39
|
|
20230605,113800,746891350,16860,16840,16860,16840,403
|
|
20230605,113700,740098790,16830,16830,16830,16830,3
|
|
20230605,113600,740048300,16830,16830,16830,16830,0
|
|
20230605,113500,740048300,16830,16830,16830,16830,5
|
|
20230605,113400,739964150,16820,16810,16820,16810,17
|
|
20230605,113300,739678360,16800,16800,16800,16800,0
|
|
20230605,113200,739678360,16800,16800,16800,16800,0
|
|
20230605,113100,739678360,16800,16800,16800,16800,5
|
|
20230605,113000,739594360,16800,16800,16800,16800,24
|
|
20230605,112900,739191160,16790,16790,16790,16790,64
|
|
20230605,112800,738116600,16800,16800,16800,16800,61
|
|
20230605,112700,737091800,16810,16810,16810,16810,0
|
|
20230605,112600,737091800,16810,16810,16810,16810,5
|
|
20230605,112500,737007750,16810,16810,16810,16800,105
|
|
20230605,112400,735243530,16810,16810,16810,16810,111
|
|
20230605,112300,733377620,16810,16810,16810,16810,42
|
|
20230605,112200,732671600,16830,16810,16830,16810,86
|
|
20230605,112100,731224880,16810,16810,16810,16810,2
|
|
20230605,112000,731191260,16810,16820,16820,16810,16
|
|
20230605,111900,730922200,16810,16810,16810,16810,22
|
|
20230605,111800,730552380,16810,16810,16810,16810,105
|
|
20230605,111700,728787330,16810,16810,16810,16810,11
|
|
20230605,111600,728602420,16810,16820,16820,16810,29
|
|
20230605,111500,728114840,16820,16820,16830,16820,60
|
|
20230605,111400,727105600,16820,16820,16820,16820,14
|
|
20230605,111300,726870120,16820,16820,16820,16820,1
|
|
20230605,111200,726853300,16810,16840,16840,16810,150
|
|
20230605,111100,724329210,16840,16840,16840,16840,8
|
|
20230605,111000,724194490,16840,16840,16840,16840,5
|
|
20230605,110900,724110290,16830,16840,16840,16830,4
|
|
20230605,110800,724042960,16840,16820,16840,16820,62
|
|
20230605,110700,722999460,16820,16830,16830,16820,56
|
|
20230605,110600,722057250,16820,16830,16830,16820,126
|
|
20230605,110500,719937680,16820,16820,16830,16820,200
|
|
20230605,110400,716573580,16820,16820,16820,16820,29
|
|
20230605,110300,716085800,16830,16830,16830,16830,129
|
|
20230605,110200,713914730,16830,16830,16830,16820,228
|
|
20230605,110100,710078090,16830,16830,16830,16830,192
|
|
20230605,110000,706846730,16830,16830,16830,16830,0
|
|
20230605,105900,706846730,16830,16830,16830,16830,9
|
|
20230605,105800,706695260,16830,16830,16830,16830,0
|
|
20230605,105700,706695260,16830,16820,16830,16820,24
|
|
20230605,105600,706291430,16820,16820,16820,16820,1
|
|
20230605,105500,706274610,16820,16820,16820,16820,8
|
|
20230605,105400,706140050,16820,16830,16830,16820,8
|
|
20230605,105300,706005420,16830,16820,16830,16820,15
|
|
20230605,105200,705753040,16820,16820,16820,16820,0
|
|
20230605,105100,705753040,16820,16820,16820,16820,7
|
|
20230605,105000,705635300,16820,16820,16820,16820,0
|
|
20230605,104900,705635300,16820,16870,16870,16820,18
|
|
20230605,104800,705332290,16870,16860,16870,16860,21
|
|
20230605,104700,704978130,16860,16870,16870,16860,1463
|
|
20230605,104600,680306360,16870,16880,16880,16870,462
|
|
20230605,104500,672511930,16880,16880,16880,16880,97
|
|
20230605,104400,670874570,16880,16870,16880,16870,924
|
|
20230605,104300,655285200,16870,16850,16870,16850,567
|
|
20230605,104200,645726580,16820,16850,16850,16820,30
|
|
20230605,104100,645221530,16860,16860,16860,16860,64
|
|
20230605,104000,644142490,16820,16850,16850,16820,207
|
|
20230605,103900,640654900,16810,16860,16860,16810,59
|
|
20230605,103800,639661060,16860,16830,16860,16810,1336
|
|
20230605,103700,617181090,16830,16800,16830,16800,215
|
|
20230605,103600,613565120,16800,16810,16820,16800,112
|
|
20230605,103500,611681790,16800,16780,16800,16770,95
|
|
20230605,103400,610087050,16780,16770,16780,16770,317
|
|
20230605,103300,604768060,16780,16780,16780,16780,130
|
|
20230605,103200,602586660,16780,16760,16780,16760,270
|
|
20230605,103100,598057960,16760,16760,16760,16760,31
|
|
20230605,103000,597538400,16750,16750,16750,16750,100
|
|
20230605,102900,595863400,16750,16770,16770,16750,283
|
|
20230605,102800,591118680,16750,16770,16770,16750,204
|
|
20230605,102700,587701620,16750,16750,16750,16750,0
|
|
20230605,102600,587701620,16750,16770,16770,16750,220
|
|
20230605,102500,584015450,16770,16770,16770,16770,12
|
|
20230605,102400,583814210,16780,16780,16780,16780,1
|
|
20230605,102300,583797430,16770,16770,16770,16770,0
|
|
20230605,102200,583797430,16770,16780,16780,16770,122
|
|
20230605,102100,581751450,16780,16780,16780,16780,65
|
|
20230605,102000,580660750,16800,16810,16810,16800,234
|
|
20230605,101900,576728110,16810,16820,16820,16810,34
|
|
20230605,101800,576156330,16820,16810,16820,16810,33
|
|
20230605,101700,575601300,16810,16820,16820,16810,68
|
|
20230605,101600,574457840,16820,16820,16820,16820,35
|
|
20230605,101500,573869140,16800,16800,16800,16800,1
|
|
20230605,101400,573852340,16810,16800,16810,16800,152
|
|
20230605,101300,571298120,16800,16830,16830,16800,70
|
|
20230605,101200,570120620,16830,16840,16850,16830,981
|
|
20230605,101100,553603580,16840,16840,16860,16830,660
|
|
20230605,101000,542492160,16860,16760,16860,16760,1415
|
|
20230605,100900,518696370,16760,16720,16760,16720,406
|
|
20230605,100800,511900010,16720,16710,16720,16710,130
|
|
20230605,100700,509727610,16710,16710,16720,16710,102
|
|
20230605,100600,508023180,16690,16700,16710,16690,86
|
|
20230605,100500,506586490,16700,16700,16700,16700,0
|
|
20230605,100400,506586490,16700,16700,16700,16700,0
|
|
20230605,100300,506586490,16700,16700,16700,16700,13
|
|
20230605,100200,506369390,16690,16690,16690,16690,0
|
|
20230605,100100,506369390,16690,16690,16690,16690,7
|
|
20230605,100000,506252560,16690,16740,16740,16690,9
|
|
20230605,095900,506102300,16690,16690,16690,16690,29
|
|
20230605,095800,505618290,16690,16670,16750,16670,705
|
|
20230605,095700,493843580,16680,16680,16680,16680,362
|
|
20230605,095600,487805420,16690,16700,16700,16690,366
|
|
20230605,095500,481695140,16700,16710,16710,16700,75
|
|
20230605,095400,480442590,16710,16710,16710,16710,4
|
|
20230605,095300,480375750,16700,16700,16700,16700,108
|
|
20230605,095200,478572150,16710,16710,16710,16700,794
|
|
20230605,095100,465304570,16710,16720,16720,16710,219
|
|
20230605,095000,461643890,16730,16730,16730,16730,22
|
|
20230605,094900,461275830,16730,16740,16740,16730,48
|
|
20230605,094800,460472510,16740,16740,16750,16740,143
|
|
20230605,094700,458078490,16710,16720,16740,16710,390
|
|
20230605,094600,451560830,16720,16720,16720,16720,287
|
|
20230605,094500,446762190,16710,16720,16720,16710,32
|
|
20230605,094400,446227220,16710,16710,16710,16710,100
|
|
20230605,094300,444556220,16720,16720,16720,16720,320
|
|
20230605,094200,439205820,16740,16730,16740,16730,110
|
|
20230605,094100,437364650,16730,16740,16750,16730,399
|
|
20230605,094000,430683270,16710,16710,16720,16710,187
|
|
20230605,093900,427557950,16710,16680,16710,16680,441
|
|
20230605,093800,420198210,16670,16670,16670,16660,158
|
|
20230605,093700,417564830,16660,16660,16670,16660,20
|
|
20230605,093600,417231620,16660,16660,16660,16660,221
|
|
20230605,093500,413549760,16660,16670,16670,16660,80
|
|
20230605,093400,412216690,16670,16650,16680,16650,236
|
|
20230605,093300,408284850,16640,16640,16640,16640,63
|
|
20230605,093200,407236530,16640,16640,16640,16640,1
|
|
20230605,093100,407219890,16630,16630,16630,16630,0
|
|
20230605,093000,407219890,16630,16630,16630,16630,43
|
|
20230605,092900,406504800,16660,16610,16670,16610,1012
|
|
20230605,092800,389679960,16610,16600,16610,16580,983
|
|
20230605,092700,373380660,16610,16580,16610,16580,704
|
|
20230605,092600,361707540,16580,16580,16590,16580,682
|
|
20230605,092500,350399970,16580,16620,16620,16570,2569
|
|
20230605,092400,307756430,16630,16620,16630,16610,298
|
|
20230605,092300,302804690,16630,16630,16630,16630,0
|
|
20230605,092200,302804690,16630,16630,16630,16620,20
|
|
20230605,092100,302472130,16630,16630,16640,16610,2034
|
|
20230605,092000,268678910,16630,16630,16630,16630,19
|
|
20230605,091900,268362940,16630,16630,16630,16620,253
|
|
20230605,091800,264156010,16640,16630,16640,16620,1074
|
|
20230605,091700,246305630,16630,16630,16640,16630,182
|
|
20230605,091600,243278950,16630,16630,16630,16620,11
|
|
20230605,091500,243096100,16630,16620,16630,16620,147
|
|
20230605,091400,240652580,16620,16620,16620,16600,22
|
|
20230605,091300,240286980,16620,16620,16640,16590,379
|
|
20230605,091200,233991190,16640,16630,16640,16630,15
|
|
20230605,091100,233741730,16630,16630,16630,16600,93
|
|
20230605,091000,232196070,16630,16640,16640,16600,105
|
|
20230605,090900,230450610,16600,16660,16670,16600,2390
|
|
20230605,090800,190724470,16660,16660,16670,16660,139
|
|
20230605,090700,188408200,16670,16630,16670,16620,563
|
|
20230605,090600,179039470,16630,16740,16740,16630,4483
|
|
20230605,090500,104210180,16720,16730,16760,16720,466
|
|
20230605,090400,96418150,16770,16780,16780,16700,907
|
|
20230605,090300,81238840,16750,16790,16800,16720,1118
|
|
20230605,090200,62488770,16800,16710,16800,16700,1680
|
|
20230605,090100,34391130,16720,16720,16730,16700,1085
|
|
20230605,090000,16249100,16700,16700,16700,16700,973
|