575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,183200,1277444680,16850,16850,16850,16850,1604
|
|
20230607,183100,1277444680,16850,16850,16850,16850,0
|
|
20230607,183000,1277444680,16850,16850,16850,16850,0
|
|
20230607,182900,1277444680,16850,16850,16850,16850,0
|
|
20230607,182800,1277444680,16850,16850,16850,16850,0
|
|
20230607,182700,1277444680,16850,16850,16850,16850,0
|
|
20230607,182600,1277444680,16850,16850,16850,16850,0
|
|
20230607,182500,1277444680,16850,16850,16850,16850,0
|
|
20230607,182400,1277444680,16850,16850,16850,16850,0
|
|
20230607,182300,1277444680,16850,16850,16850,16850,0
|
|
20230607,182200,1277444680,16850,16850,16850,16850,0
|
|
20230607,182100,1277444680,16850,16850,16850,16850,0
|
|
20230607,182000,1277444680,16850,16850,16850,16850,0
|
|
20230607,181900,1277444680,16850,16850,16850,16850,0
|
|
20230607,181800,1277444680,16850,16850,16850,16850,0
|
|
20230607,181700,1277444680,16850,16850,16850,16850,0
|
|
20230607,181600,1277444680,16850,16850,16850,16850,0
|
|
20230607,181500,1277444680,16850,16850,16850,16850,0
|
|
20230607,181400,1277444680,16850,16850,16850,16850,0
|
|
20230607,181300,1277444680,16850,16850,16850,16850,0
|
|
20230607,181200,1277444680,16850,16850,16850,16850,0
|
|
20230607,181100,1277444680,16850,16850,16850,16850,0
|
|
20230607,181000,1277444680,16850,16850,16850,16850,0
|
|
20230607,180900,1277444680,16850,16850,16850,16850,0
|
|
20230607,180800,1277444680,16850,16850,16850,16850,0
|
|
20230607,180700,1277444680,16850,16850,16850,16850,0
|
|
20230607,180600,1277444680,16850,16850,16850,16850,0
|
|
20230607,180500,1277444680,16850,16850,16850,16850,0
|
|
20230607,180400,1277444680,16850,16850,16850,16850,0
|
|
20230607,180300,1277444680,16850,16850,16850,16850,0
|
|
20230607,180200,1277444680,16850,16850,16850,16850,1604
|
|
20230607,180100,1277444680,16850,16850,16850,16850,0
|
|
20230607,180000,1277444680,16850,16850,16850,16850,0
|
|
20230607,175900,1277444680,16850,16850,16850,16850,0
|
|
20230607,175800,1277444680,16850,16850,16850,16850,0
|
|
20230607,175700,1277444680,16850,16850,16850,16850,0
|
|
20230607,175600,1277444680,16850,16850,16850,16850,0
|
|
20230607,175500,1277444680,16850,16850,16850,16850,0
|
|
20230607,175400,1277444680,16850,16850,16850,16850,0
|
|
20230607,175300,1277444680,16850,16850,16850,16850,0
|
|
20230607,175200,1277444680,16850,16850,16850,16850,0
|
|
20230607,175100,1277444680,16850,16850,16850,16850,0
|
|
20230607,175000,1277444680,16850,16850,16850,16850,0
|
|
20230607,174900,1277444680,16850,16850,16850,16850,0
|
|
20230607,174800,1277444680,16850,16850,16850,16850,0
|
|
20230607,174700,1277444680,16850,16850,16850,16850,0
|
|
20230607,174600,1277444680,16850,16850,16850,16850,0
|
|
20230607,174500,1277444680,16850,16850,16850,16850,0
|
|
20230607,174400,1277444680,16850,16850,16850,16850,0
|
|
20230607,174300,1277444680,16850,16850,16850,16850,0
|
|
20230607,174200,1277444680,16850,16850,16850,16850,0
|
|
20230607,174100,1277444680,16850,16850,16850,16850,0
|
|
20230607,174000,1277444680,16850,16850,16850,16850,0
|
|
20230607,173900,1277444680,16850,16850,16850,16850,0
|
|
20230607,173800,1277444680,16850,16850,16850,16850,0
|
|
20230607,173700,1277444680,16850,16850,16850,16850,0
|
|
20230607,173600,1277444680,16850,16850,16850,16850,0
|
|
20230607,173500,1277444680,16850,16850,16850,16850,0
|
|
20230607,173400,1277444680,16850,16850,16850,16850,0
|
|
20230607,173300,1277444680,16850,16850,16850,16850,0
|
|
20230607,173200,1277444680,16850,16850,16850,16850,1604
|
|
20230607,173100,1277444680,16850,16850,16850,16850,0
|
|
20230607,173000,1277444680,16850,16850,16850,16850,0
|
|
20230607,172900,1277444680,16850,16850,16850,16850,0
|
|
20230607,172800,1277444680,16850,16850,16850,16850,0
|
|
20230607,172700,1277444680,16850,16850,16850,16850,0
|
|
20230607,172600,1277444680,16850,16850,16850,16850,0
|
|
20230607,172500,1277444680,16850,16850,16850,16850,0
|
|
20230607,172400,1277444680,16850,16850,16850,16850,0
|
|
20230607,172300,1277444680,16850,16850,16850,16850,0
|
|
20230607,172200,1277444680,16850,16850,16850,16850,0
|
|
20230607,172100,1277444680,16850,16850,16850,16850,0
|
|
20230607,172000,1277444680,16850,16850,16850,16850,0
|
|
20230607,171900,1277444680,16850,16850,16850,16850,0
|
|
20230607,171800,1277444680,16850,16850,16850,16850,0
|
|
20230607,171700,1277444680,16850,16850,16850,16850,0
|
|
20230607,171600,1277444680,16850,16850,16850,16850,0
|
|
20230607,171500,1277444680,16850,16850,16850,16850,0
|
|
20230607,171400,1277444680,16850,16850,16850,16850,0
|
|
20230607,171300,1277444680,16850,16850,16850,16850,0
|
|
20230607,171200,1277444680,16850,16850,16850,16850,0
|
|
20230607,171100,1277444680,16850,16850,16850,16850,0
|
|
20230607,171000,1277444680,16850,16850,16850,16850,0
|
|
20230607,170900,1277444680,16850,16850,16850,16850,0
|
|
20230607,170800,1277444680,16850,16850,16850,16850,0
|
|
20230607,170700,1277444680,16850,16850,16850,16850,0
|
|
20230607,170600,1277444680,16850,16850,16850,16850,0
|
|
20230607,170500,1277444680,16850,16850,16850,16850,0
|
|
20230607,170400,1277444680,16850,16850,16850,16850,0
|
|
20230607,170300,1277444680,16850,16850,16850,16850,0
|
|
20230607,170200,1277444680,16850,16850,16850,16850,1604
|
|
20230607,170100,1277444680,16850,16850,16850,16850,0
|
|
20230607,170000,1277444680,16850,16850,16850,16850,0
|
|
20230607,165900,1277444680,16850,16850,16850,16850,0
|
|
20230607,165800,1277444680,16850,16850,16850,16850,0
|
|
20230607,165700,1277444680,16850,16850,16850,16850,0
|
|
20230607,165600,1277444680,16850,16850,16850,16850,0
|
|
20230607,165500,1277444680,16850,16850,16850,16850,0
|
|
20230607,165400,1277444680,16850,16850,16850,16850,0
|
|
20230607,165300,1277444680,16850,16850,16850,16850,0
|
|
20230607,165200,1277444680,16850,16850,16850,16850,0
|
|
20230607,165100,1277444680,16850,16850,16850,16850,0
|
|
20230607,165000,1277444680,16850,16850,16850,16850,0
|
|
20230607,164900,1277444680,16850,16850,16850,16850,0
|
|
20230607,164800,1277444680,16850,16850,16850,16850,0
|
|
20230607,164700,1277444680,16850,16850,16850,16850,0
|
|
20230607,164600,1277444680,16850,16850,16850,16850,0
|
|
20230607,164500,1277444680,16850,16850,16850,16850,0
|
|
20230607,164400,1277444680,16850,16850,16850,16850,0
|
|
20230607,164300,1277444680,16850,16850,16850,16850,0
|
|
20230607,164200,1277444680,16850,16850,16850,16850,0
|
|
20230607,164100,1277444680,16850,16850,16850,16850,0
|
|
20230607,164000,1277444680,16850,16850,16850,16850,0
|
|
20230607,163900,1277444680,16850,16850,16850,16850,0
|
|
20230607,163800,1277444680,16850,16850,16850,16850,0
|
|
20230607,163700,1277444680,16850,16850,16850,16850,0
|
|
20230607,163600,1277444680,16850,16850,16850,16850,0
|
|
20230607,163500,1277444680,16850,16850,16850,16850,0
|
|
20230607,163400,1277444680,16850,16850,16850,16850,0
|
|
20230607,163300,1277444680,16850,16850,16850,16850,0
|
|
20230607,163200,1277444680,16850,16850,16850,16850,1604
|
|
20230607,163100,1277444680,16850,16850,16850,16850,0
|
|
20230607,163000,1277444680,16850,16850,16850,16850,0
|
|
20230607,162900,1277444680,16850,16850,16850,16850,0
|
|
20230607,162800,1277444680,16850,16850,16850,16850,0
|
|
20230607,162700,1277444680,16850,16850,16850,16850,0
|
|
20230607,162600,1277444680,16850,16850,16850,16850,0
|
|
20230607,162500,1277444680,16850,16850,16850,16850,0
|
|
20230607,162400,1277444680,16850,16850,16850,16850,0
|
|
20230607,162300,1277444680,16850,16850,16850,16850,0
|
|
20230607,162200,1277444680,16850,16850,16850,16850,0
|
|
20230607,162100,1277444680,16850,16850,16850,16850,0
|
|
20230607,162000,1277444680,16850,16850,16850,16850,0
|
|
20230607,161900,1277444680,16850,16850,16850,16850,0
|
|
20230607,161800,1277444680,16850,16850,16850,16850,0
|
|
20230607,161700,1277444680,16850,16850,16850,16850,0
|
|
20230607,161600,1277444680,16850,16850,16850,16850,0
|
|
20230607,161500,1277444680,16850,16850,16850,16850,0
|
|
20230607,161400,1277444680,16850,16850,16850,16850,0
|
|
20230607,161300,1277444680,16850,16850,16850,16850,0
|
|
20230607,161200,1277444680,16850,16850,16850,16850,0
|
|
20230607,161100,1277444680,16850,16850,16850,16850,0
|
|
20230607,161000,1277444680,16850,16850,16850,16850,0
|
|
20230607,160900,1277444680,16850,16850,16850,16850,0
|
|
20230607,160800,1277444680,16850,16850,16850,16850,0
|
|
20230607,160700,1277444680,16850,16850,16850,16850,0
|
|
20230607,160600,1277444680,16850,16850,16850,16850,0
|
|
20230607,160500,1277444680,16850,16850,16850,16850,0
|
|
20230607,160400,1277444680,16850,16850,16850,16850,0
|
|
20230607,160300,1277444680,16850,16850,16850,16850,0
|
|
20230607,160200,1277444680,16850,16850,16850,16850,1604
|
|
20230607,160100,1277444680,16850,16850,16850,16850,0
|
|
20230607,160000,1277444680,16850,16850,16850,16850,0
|
|
20230607,155900,1277444680,16850,16850,16850,16850,0
|
|
20230607,155800,1277444680,16850,16850,16850,16850,0
|
|
20230607,155700,1277444680,16850,16850,16850,16850,0
|
|
20230607,155600,1277444680,16850,16850,16850,16850,0
|
|
20230607,155500,1277444680,16850,16850,16850,16850,0
|
|
20230607,155400,1277444680,16850,16850,16850,16850,0
|
|
20230607,155300,1277444680,16850,16850,16850,16850,0
|
|
20230607,155200,1277444680,16850,16850,16850,16850,0
|
|
20230607,155100,1277444680,16850,16850,16850,16850,0
|
|
20230607,155000,1277444680,16850,16850,16850,16850,0
|
|
20230607,154900,1277444680,16850,16850,16850,16850,0
|
|
20230607,154800,1277444680,16850,16850,16850,16850,0
|
|
20230607,154700,1277444680,16850,16850,16850,16850,0
|
|
20230607,154600,1277444680,16850,16850,16850,16850,0
|
|
20230607,154500,1277444680,16850,16850,16850,16850,0
|
|
20230607,154400,1277444680,16850,16850,16850,16850,0
|
|
20230607,154300,1277444680,16850,16850,16850,16850,0
|
|
20230607,154200,1277444680,16850,16850,16850,16850,0
|
|
20230607,154100,1277444680,16850,16850,16850,16850,0
|
|
20230607,154000,1277444680,16850,16850,16850,16850,0
|
|
20230607,153900,1277444680,16850,16850,16850,16850,0
|
|
20230607,153800,1277444680,16850,16850,16850,16850,0
|
|
20230607,153700,1277444680,16850,16850,16850,16850,0
|
|
20230607,153600,1277444680,16850,16850,16850,16850,0
|
|
20230607,153500,1277444680,16850,16850,16850,16850,0
|
|
20230607,153400,1277444680,16850,16850,16850,16850,0
|
|
20230607,153300,1277444680,16850,16850,16850,16850,0
|
|
20230607,153200,1277444680,16850,16850,16850,16850,1604
|
|
20230607,153100,1277444680,16850,16850,16850,16850,0
|
|
20230607,153000,1277444680,16850,16850,16850,16850,1604
|
|
20230607,152900,1250417280,16880,16880,16880,16880,0
|
|
20230607,152800,1250417280,16880,16880,16880,16880,0
|
|
20230607,152700,1250417280,16880,16880,16880,16880,0
|
|
20230607,152600,1250417280,16880,16880,16880,16880,0
|
|
20230607,152500,1250417280,16880,16880,16880,16880,0
|
|
20230607,152400,1250417280,16880,16880,16880,16880,0
|
|
20230607,152300,1250417280,16880,16880,16880,16880,0
|
|
20230607,152200,1250417280,16880,16880,16880,16880,0
|
|
20230607,152100,1250417280,16880,16880,16880,16880,0
|
|
20230607,152000,1250417280,16880,16880,16880,16880,0
|
|
20230607,151900,1250417280,16880,16850,16880,16840,765
|
|
20230607,151800,1237514650,16890,16860,16890,16850,161
|
|
20230607,151700,1234798810,16860,16850,16860,16840,173
|
|
20230607,151600,1231883900,16840,16840,16840,16840,1
|
|
20230607,151500,1231867060,16860,16860,16860,16860,43
|
|
20230607,151400,1231142080,16860,16850,16860,16840,88
|
|
20230607,151300,1229659520,16850,16840,16850,16840,252
|
|
20230607,151200,1225415810,16840,16850,16850,16840,473
|
|
20230607,151100,1217447560,16860,16890,16890,16860,15
|
|
20230607,151000,1217194570,16890,16850,16890,16850,10
|
|
20230607,150900,1217025710,16890,16860,16890,16860,6
|
|
20230607,150800,1216924460,16890,16890,16900,16890,8
|
|
20230607,150700,1216789300,16880,16890,16890,16830,823
|
|
20230607,150600,1202926800,16890,16910,16920,16890,35
|
|
20230607,150500,1202335140,16920,16900,16920,16900,140
|
|
20230607,150400,1199966660,16920,16850,16920,16850,215
|
|
20230607,150300,1196329890,16900,16900,16910,16900,31
|
|
20230607,150200,1195805750,16920,16920,16920,16920,3
|
|
20230607,150100,1195754990,16890,16850,16900,16840,105
|
|
20230607,150000,1193986280,16900,16900,16900,16900,3
|
|
20230607,145900,1193935580,16840,16840,16840,16840,0
|
|
20230607,145800,1193935580,16840,16940,16970,16840,106
|
|
20230607,145700,1192138770,16960,16840,16960,16840,786
|
|
20230607,145600,1178878730,16830,16830,16830,16830,249
|
|
20230607,145500,1174688060,16830,16820,16830,16820,59
|
|
20230607,145400,1173695600,16830,16830,16830,16830,363
|
|
20230607,145300,1167586310,16830,16830,16830,16830,5
|
|
20230607,145200,1167502160,16840,16840,16840,16840,34
|
|
20230607,145100,1166929600,16840,16820,16840,16820,111
|
|
20230607,145000,1165060830,16830,16830,16830,16820,113
|
|
20230607,144900,1163160040,16820,16820,16820,16820,2
|
|
20230607,144800,1163126400,16830,16820,16830,16820,76
|
|
20230607,144700,1161847990,16820,16820,16820,16820,76
|
|
20230607,144600,1160569670,16830,16830,16830,16830,4
|
|
20230607,144500,1160502350,16820,16830,16830,16820,101
|
|
20230607,144400,1158803470,16830,16840,16840,16830,129
|
|
20230607,144300,1156631340,16840,16840,16840,16830,7
|
|
20230607,144200,1156513470,16840,16840,16840,16840,1
|
|
20230607,144100,1156496630,16840,16840,16840,16840,15
|
|
20230607,144000,1156244030,16830,16830,16840,16830,17
|
|
20230607,143900,1155957890,16830,16830,16830,16830,240
|
|
20230607,143800,1151918690,16830,16830,16830,16830,87
|
|
20230607,143700,1150454480,16830,16830,16830,16810,2009
|
|
20230607,143600,1116669690,16820,16830,16830,16820,180
|
|
20230607,143500,1113641290,16830,16840,16840,16830,222
|
|
20230607,143400,1109905010,16850,16840,16850,16840,20
|
|
20230607,143300,1109568110,16850,16840,16850,16830,75
|
|
20230607,143200,1108305220,16840,16840,16840,16840,6
|
|
20230607,143100,1108204180,16850,16850,16850,16850,3
|
|
20230607,143000,1108153630,16820,16830,16830,16820,15
|
|
20230607,142900,1107901300,16820,16850,16850,16820,510
|
|
20230607,142800,1099323010,16820,16850,16850,16820,1520
|
|
20230607,142700,1073742800,16860,16860,16860,16860,7
|
|
20230607,142600,1073624780,16850,16870,16870,16850,81
|
|
20230607,142500,1072258820,16870,16870,16870,16860,52
|
|
20230607,142400,1071381630,16860,16870,16870,16860,4
|
|
20230607,142300,1071314170,16850,16870,16870,16850,113
|
|
20230607,142200,1069409430,16870,16850,16870,16850,13
|
|
20230607,142100,1069190280,16860,16860,16860,16860,23
|
|
20230607,142000,1068802500,16870,16870,16870,16870,10
|
|
20230607,141900,1068633800,16880,16870,16880,16870,390
|
|
20230607,141800,1062054400,16870,16870,16870,16860,75
|
|
20230607,141700,1060789850,16870,16870,16870,16860,43
|
|
20230607,141600,1060064740,16870,16870,16870,16870,6
|
|
20230607,141500,1059963520,16870,16870,16870,16870,0
|
|
20230607,141400,1059963520,16870,16870,16870,16870,53
|
|
20230607,141300,1059069410,16870,16870,16870,16870,56
|
|
20230607,141200,1058124690,16870,16860,16870,16860,344
|
|
20230607,141100,1052322800,16860,16850,16860,16850,103
|
|
20230607,141000,1050587220,16860,16860,16860,16860,5
|
|
20230607,140900,1050502920,16860,16860,16860,16860,3
|
|
20230607,140800,1050452340,16860,16860,16860,16850,115
|
|
20230607,140700,1048514340,16860,16850,16860,16850,16
|
|
20230607,140600,1048244610,16860,16860,16860,16860,106
|
|
20230607,140500,1046457450,16860,16860,16860,16860,23
|
|
20230607,140400,1046069670,16860,16860,16860,16860,23
|
|
20230607,140300,1045681890,16860,16830,16860,16830,210
|
|
20230607,140200,1042147290,16830,16860,16860,16830,83
|
|
20230607,140100,1040749970,16850,16850,16850,16840,18
|
|
20230607,140000,1040446680,16830,16860,16860,16830,879
|
|
20230607,135900,1025647860,16840,16840,16840,16840,1
|
|
20230607,135800,1025631020,16840,16850,16850,16840,124
|
|
20230607,135700,1023541760,16850,16850,16850,16850,0
|
|
20230607,135600,1023541760,16850,16850,16850,16850,6
|
|
20230607,135500,1023440660,16850,16850,16850,16850,4
|
|
20230607,135400,1023373260,16850,16840,16850,16840,42
|
|
20230607,135300,1022665780,16840,16840,16840,16840,278
|
|
20230607,135200,1017984260,16850,16850,16850,16850,9
|
|
20230607,135100,1017832610,16860,16860,16860,16860,25
|
|
20230607,135000,1017411110,16840,16850,16850,16840,110
|
|
20230607,134900,1015558680,16860,16860,16860,16860,7
|
|
20230607,134800,1015440660,16860,16860,16860,16860,0
|
|
20230607,134700,1015440660,16860,16840,16860,16830,10
|
|
20230607,134600,1015272230,16860,16860,16860,16860,1
|
|
20230607,134500,1015255370,16860,16840,16860,16830,103
|
|
20230607,134400,1013521760,16830,16860,16860,16830,6
|
|
20230607,134300,1013420740,16830,16870,16870,16830,535
|
|
20230607,134200,1004415570,16870,16860,16870,16860,12
|
|
20230607,134100,1004213220,16860,16860,16860,16860,3
|
|
20230607,134000,1004162640,16830,16830,16830,16830,147
|
|
20230607,133900,1001688630,16830,16850,16850,16830,1941
|
|
20230607,133800,969017300,16890,16850,16890,16850,83
|
|
20230607,133700,967615790,16850,16860,16860,16850,105
|
|
20230607,133600,965846500,16860,16850,16860,16850,4
|
|
20230607,133500,965779070,16820,16830,16840,16820,874
|
|
20230607,133400,951076080,16830,16840,16840,16830,316
|
|
20230607,133300,945757790,16840,16840,16840,16830,36
|
|
20230607,133200,945151850,16840,16860,16860,16830,546
|
|
20230607,133100,935960040,16830,16850,16850,16830,1700
|
|
20230607,133000,907346150,16860,16880,16880,16860,348
|
|
20230607,132900,901476210,16880,16890,16890,16880,162
|
|
20230607,132800,898740650,16890,16870,16890,16870,13
|
|
20230607,132700,898521210,16870,16870,16870,16860,994
|
|
20230607,132600,881762310,16880,16880,16880,16880,3
|
|
20230607,132500,881711670,16870,16870,16870,16870,68
|
|
20230607,132400,880564510,16870,16890,16890,16870,1100
|
|
20230607,132300,862006600,16890,16910,16910,16890,373
|
|
20230607,132200,855704240,16920,16920,16920,16920,9
|
|
20230607,132100,855551960,16920,16920,16920,16920,173
|
|
20230607,132000,852624800,16920,16920,16920,16920,45
|
|
20230607,131900,851863400,16910,16910,16910,16910,1
|
|
20230607,131800,851846490,16900,16950,16950,16900,122
|
|
20230607,131700,849784040,16950,16960,16960,16950,4
|
|
20230607,131600,849716210,16960,16960,16960,16960,3
|
|
20230607,131500,849665330,16900,16960,16960,16900,126
|
|
20230607,131400,847534710,16970,16970,16970,16970,6
|
|
20230607,131300,847432890,16970,16970,16970,16970,2
|
|
20230607,131200,847398950,16970,16970,16970,16970,4
|
|
20230607,131100,847331070,16930,16940,16940,16930,102
|
|
20230607,131000,845604130,16940,16940,16940,16940,5
|
|
20230607,130900,845519430,16940,16940,16940,16940,3
|
|
20230607,130800,845468610,16930,16960,16970,16930,76
|
|
20230607,130700,844181190,16930,16930,16930,16930,5
|
|
20230607,130600,844096540,16930,16920,16930,16910,95
|
|
20230607,130500,842488530,16930,16930,16930,16930,4
|
|
20230607,130400,842420810,16930,16940,16940,16930,360
|
|
20230607,130300,836325980,16980,16920,16980,16920,23
|
|
20230607,130200,835936640,16920,16950,16960,16920,177
|
|
20230607,130100,832935110,16950,16940,16950,16900,13
|
|
20230607,130000,832715080,16950,16950,16950,16950,2
|
|
20230607,125900,832681180,16950,16900,16950,16900,19
|
|
20230607,125800,832359930,16950,16950,16950,16950,30
|
|
20230607,125700,831851430,16960,16950,16960,16880,1456
|
|
20230607,125600,807235460,16950,16950,16950,16950,3
|
|
20230607,125500,807184610,16950,16960,16960,16950,360
|
|
20230607,125400,801082540,16950,16960,16960,16950,24
|
|
20230607,125300,800675690,16970,16980,16980,16970,10
|
|
20230607,125200,800505950,16980,16980,16980,16980,5
|
|
20230607,125100,800421050,16980,16970,16980,16970,15
|
|
20230607,125000,800166460,16960,16960,16960,16960,224
|
|
20230607,124900,796367420,16980,16990,16990,16980,71
|
|
20230607,124800,795161800,16980,16990,16990,16980,15
|
|
20230607,124700,794907040,16990,16990,16990,16990,3
|
|
20230607,124600,794856070,16980,16990,16990,16980,13
|
|
20230607,124500,794635300,16990,16990,16990,16990,15
|
|
20230607,124400,794380450,16990,16990,16990,16990,2
|
|
20230607,124300,794346470,17000,17000,17000,17000,59
|
|
20230607,124200,793343470,16990,16990,16990,16990,5
|
|
20230607,124100,793258520,17000,17000,17000,17000,18
|
|
20230607,124000,792952520,17000,17000,17000,17000,14
|
|
20230607,123900,792714520,17000,16990,17000,16990,54
|
|
20230607,123800,791796530,17000,17000,17000,16990,8
|
|
20230607,123700,791660550,16990,17000,17000,16990,244
|
|
20230607,123600,787512690,17000,16980,17000,16980,3
|
|
20230607,123500,787461720,16990,16960,16990,16960,247
|
|
20230607,123400,783268980,16960,16970,16970,16960,922
|
|
20230607,123300,767631520,16970,16960,16970,16960,84
|
|
20230607,123200,766206430,16960,16970,16970,16960,13
|
|
20230607,123100,765985830,16970,16970,16970,16970,3
|
|
20230607,123000,765934920,16980,16970,16980,16970,15
|
|
20230607,122900,765680270,16980,16980,16980,16980,1
|
|
20230607,122800,765663290,16980,16980,16980,16980,6
|
|
20230607,122700,765561410,16970,16980,16980,16970,18
|
|
20230607,122600,765255790,16980,16970,16980,16970,31
|
|
20230607,122500,764729690,16970,16970,16970,16970,5
|
|
20230607,122400,764644840,16970,16970,16970,16970,105
|
|
20230607,122300,762862990,16970,16970,16970,16970,0
|
|
20230607,122200,762862990,16970,16970,16970,16970,3
|
|
20230607,122100,762812080,16960,16960,16960,16960,1
|
|
20230607,122000,762795120,16960,16960,16960,16950,28
|
|
20230607,121900,762320450,16910,16940,16940,16910,50
|
|
20230607,121800,761474710,16950,16930,16950,16900,618
|
|
20230607,121700,751019250,16930,16970,16970,16930,365
|
|
20230607,121600,744835830,16960,16970,16970,16960,7
|
|
20230607,121500,744717050,16960,16970,16970,16960,757
|
|
20230607,121400,731871580,16980,16980,16980,16980,6
|
|
20230607,121300,731769700,16980,16980,16980,16980,4
|
|
20230607,121200,731701780,16980,16980,16990,16980,6
|
|
20230607,121100,731599870,16980,16980,16980,16980,4
|
|
20230607,121000,731531950,16980,16980,16980,16980,108
|
|
20230607,120900,729698110,16990,16990,16990,16990,44
|
|
20230607,120800,728950550,16980,16980,16990,16980,55
|
|
20230607,120700,728016630,16990,16990,16990,16990,6
|
|
20230607,120600,727914690,16990,16990,16990,16990,33
|
|
20230607,120500,727354020,16990,16990,16990,16990,5
|
|
20230607,120400,727269070,16990,16990,16990,16970,9
|
|
20230607,120300,727116210,17000,17000,17000,17000,103
|
|
20230607,120200,725365210,16970,16970,16970,16970,0
|
|
20230607,120100,725365210,16970,17000,17000,16970,31
|
|
20230607,120000,724838300,17010,17000,17010,17000,19
|
|
20230607,115900,724515180,17000,17010,17010,17000,130
|
|
20230607,115800,722304080,17010,17000,17010,17000,10
|
|
20230607,115700,722134050,17000,16970,17000,16960,6
|
|
20230607,115600,722032160,16970,16970,16970,16970,6
|
|
20230607,115500,721930340,16980,17000,17000,16980,26
|
|
20230607,115400,721488400,17000,17010,17010,17000,26
|
|
20230607,115300,721046370,17010,17000,17010,17000,14
|
|
20230607,115200,720808340,17000,17000,17000,17000,3
|
|
20230607,115100,720757340,17000,17000,17000,17000,8
|
|
20230607,115000,720621340,16940,16940,16940,16940,0
|
|
20230607,114900,720621340,16940,17020,17020,16940,248
|
|
20230607,114800,716404200,17010,16970,17010,16970,285
|
|
20230607,114700,711562120,16970,16970,16970,16970,3
|
|
20230607,114600,711511210,16970,16970,16970,16970,5
|
|
20230607,114500,711426360,16970,16970,16970,16970,3
|
|
20230607,114400,711375450,16960,16960,16960,16960,256
|
|
20230607,114300,707033690,16960,16950,16960,16950,6
|
|
20230607,114200,706931980,16950,16950,16950,16950,191
|
|
20230607,114100,703694530,16960,16950,16960,16950,5
|
|
20230607,114000,703609760,16950,16960,16960,16950,40
|
|
20230607,113900,702931690,16950,16950,16950,16950,5
|
|
20230607,113800,702846940,16950,16940,16950,16940,22
|
|
20230607,113700,702474100,16940,16940,16940,16940,7
|
|
20230607,113600,702355520,16950,16950,16950,16950,3
|
|
20230607,113500,702304670,16950,16930,16950,16920,49
|
|
20230607,113400,701475190,16940,16940,16940,16940,10
|
|
20230607,113300,701305790,16940,16940,16940,16930,17
|
|
20230607,113200,701017850,16940,16940,16950,16940,193
|
|
20230607,113100,697748400,16940,16940,16940,16940,3
|
|
20230607,113000,697697580,16940,16930,16940,16930,210
|
|
20230607,112900,694140280,16930,16940,16940,16930,13
|
|
20230607,112800,693920160,16930,16950,16950,16930,714
|
|
20230607,112700,681826320,16950,16940,16950,16940,22
|
|
20230607,112600,681453610,16950,16960,16960,16950,309
|
|
20230607,112500,676216030,16950,16970,16970,16950,27
|
|
20230607,112400,675758090,16970,16970,16970,16970,6
|
|
20230607,112300,675656270,16960,16950,16960,16940,16
|
|
20230607,112200,675385110,16930,16910,16930,16910,57
|
|
20230607,112100,674421100,16950,16930,16950,16910,84
|
|
20230607,112000,673000410,16910,16910,16910,16910,0
|
|
20230607,111900,673000410,16910,16920,16940,16910,226
|
|
20230607,111800,669176750,16910,16910,16910,16910,9
|
|
20230607,111700,669024560,16920,16930,16930,16920,156
|
|
20230607,111600,666385010,16930,16940,16940,16930,379
|
|
20230607,111500,659967030,16940,16950,16950,16940,227
|
|
20230607,111400,656121580,16950,16940,16950,16940,11
|
|
20230607,111300,655935210,16940,16940,16940,16930,26
|
|
20230607,111200,655494850,16940,16930,16940,16930,4
|
|
20230607,111100,655427100,16970,16930,16970,16930,82
|
|
20230607,111000,654038720,16930,16940,16940,16930,222
|
|
20230607,110900,650280100,16940,16980,16980,16940,288
|
|
20230607,110800,645400910,16950,16960,16960,16950,4
|
|
20230607,110700,645333080,16990,17000,17000,16990,30
|
|
20230607,110600,644823320,17000,16980,17000,16980,49
|
|
20230607,110500,643990700,16990,16990,16990,16980,108
|
|
20230607,110400,642156820,16990,16990,17010,16990,92
|
|
20230607,110300,640592200,16990,17000,17000,16990,97
|
|
20230607,110200,638944110,17000,16990,17000,16990,147
|
|
20230607,110100,636446180,16990,16990,16990,16980,25
|
|
20230607,110000,636021490,16960,16990,16990,16960,15
|
|
20230607,105900,635767060,16990,17010,17020,16990,665
|
|
20230607,105800,624451000,17010,16980,17010,16980,375
|
|
20230607,105700,618078410,16990,16980,16990,16950,173
|
|
20230607,105600,615140190,16980,16980,16980,16980,3
|
|
20230607,105500,615089250,16990,16990,16990,16980,5
|
|
20230607,105400,615004310,16990,16980,16990,16980,4
|
|
20230607,105300,614936360,16990,16970,16990,16940,504
|
|
20230607,105200,606390880,16970,16950,16970,16950,84
|
|
20230607,105100,604967000,16950,16960,16960,16950,14
|
|
20230607,105000,604729660,16970,16960,16970,16950,125
|
|
20230607,104900,602609760,16970,16970,16970,16970,24
|
|
20230607,104800,602202480,16970,16980,16980,16970,178
|
|
20230607,104700,599180350,16990,16990,16990,16990,3
|
|
20230607,104600,599129380,16990,17010,17010,16990,166
|
|
20230607,104500,596307840,17010,17020,17020,17010,27
|
|
20230607,104400,595848530,17020,17020,17020,17020,1
|
|
20230607,104300,595831510,17020,17020,17020,17020,267
|
|
20230607,104200,591287170,17020,17000,17020,17000,134
|
|
20230607,104100,589006950,17010,17020,17020,16970,903
|
|
20230607,104000,573667830,16990,17020,17020,16990,170
|
|
20230607,103900,570778240,17020,17040,17070,17020,1779
|
|
20230607,103800,540462560,17040,16970,17040,16970,1360
|
|
20230607,103700,517306590,16990,16970,16990,16910,801
|
|
20230607,103600,503717490,16970,16960,16970,16960,374
|
|
20230607,103500,497371890,16960,16920,16960,16920,1072
|
|
20230607,103400,479211490,16910,16900,16910,16900,10
|
|
20230607,103300,479042400,16900,16900,16900,16900,79
|
|
20230607,103200,477707300,16880,16870,16880,16870,109
|
|
20230607,103100,475868330,16870,16860,16870,16860,798
|
|
20230607,103000,462412690,16850,16860,16860,16850,68
|
|
20230607,102900,461266330,16860,16860,16860,16860,0
|
|
20230607,102800,461266330,16860,16860,16860,16860,2
|
|
20230607,102700,461232610,16860,16860,16860,16860,59
|
|
20230607,102600,460237870,16860,16860,16860,16860,313
|
|
20230607,102500,454960690,16860,16870,16870,16860,68
|
|
20230607,102400,453813630,16870,16870,16870,16860,37
|
|
20230607,102300,453189720,16870,16870,16870,16870,53
|
|
20230607,102200,452295610,16870,16860,16870,16860,78
|
|
20230607,102100,450980400,16860,16880,16880,16860,377
|
|
20230607,102000,444624010,16870,16870,16880,16870,265
|
|
20230607,101900,440151630,16880,16900,16900,16880,430
|
|
20230607,101800,432891950,16900,16900,16900,16900,3
|
|
20230607,101700,432841250,16890,16900,16900,16890,194
|
|
20230607,101600,429564550,16890,16880,16890,16880,197
|
|
20230607,101500,426237570,16900,16900,16900,16900,73
|
|
20230607,101400,425003870,16900,16880,16900,16870,71
|
|
20230607,101300,423804080,16860,16900,16900,16860,450
|
|
20230607,101200,416209560,16900,16930,16930,16900,239
|
|
20230607,101100,412169810,16930,16930,16930,16930,53
|
|
20230607,101000,411272520,16940,16900,16940,16900,157
|
|
20230607,100900,408615270,16930,16910,16930,16900,538
|
|
20230607,100800,399517650,16920,16930,16930,16920,158
|
|
20230607,100700,396843240,16930,16930,16930,16930,3
|
|
20230607,100600,396792450,16930,16940,16940,16930,117
|
|
20230607,100500,394811430,16940,16940,16940,16940,63
|
|
20230607,100400,393744210,16940,16930,16950,16930,115
|
|
20230607,100300,391796660,16940,16940,16940,16940,4
|
|
20230607,100200,391728900,16930,16930,16930,16930,0
|
|
20230607,100100,391728900,16930,16940,16960,16930,136
|
|
20230607,100000,389424140,16930,16930,16930,16930,1
|
|
20230607,095900,389407210,16950,16870,16950,16870,1594
|
|
20230607,095800,362431840,16880,16870,16880,16870,46
|
|
20230607,095700,361655790,16870,16860,16870,16860,21
|
|
20230607,095600,361301530,16840,16850,16850,16840,16
|
|
20230607,095500,361032060,16840,16870,16880,16840,438
|
|
20230607,095400,353644110,16860,16860,16860,16860,109
|
|
20230607,095300,351806370,16840,16840,16840,16840,8
|
|
20230607,095200,351671650,16860,16840,16860,16840,1008
|
|
20230607,095100,334681010,16840,16820,16840,16810,609
|
|
20230607,095000,324433460,16840,16840,16840,16830,7
|
|
20230607,094900,324315630,16840,16840,16840,16840,2
|
|
20230607,094800,324281950,16810,16810,16810,16810,0
|
|
20230607,094700,324281950,16810,16850,16850,16810,186
|
|
20230607,094600,321153520,16850,16850,16860,16850,53
|
|
20230607,094500,320259970,16860,16870,16870,16860,439
|
|
20230607,094400,312856930,16870,16860,16870,16860,19
|
|
20230607,094300,312536560,16860,16860,16860,16860,44
|
|
20230607,094200,311794720,16860,16870,16870,16860,59
|
|
20230607,094100,310799460,16870,16890,16890,16820,1548
|
|
20230607,094000,284739680,16890,16890,16890,16890,7
|
|
20230607,093900,284621450,16880,16880,16880,16880,0
|
|
20230607,093800,284621450,16880,16880,16880,16880,2
|
|
20230607,093700,284587690,16860,16920,16930,16860,951
|
|
20230607,093600,268534030,16930,16930,16930,16930,27
|
|
20230607,093500,268076920,16930,16930,16940,16910,277
|
|
20230607,093400,263389040,16940,16950,16950,16940,3
|
|
20230607,093300,263338210,16950,16950,16950,16950,2
|
|
20230607,093200,263304310,16960,16930,16960,16930,101
|
|
20230607,093100,261593150,16930,16970,16970,16930,299
|
|
20230607,093000,256528410,16980,17000,17000,16980,145
|
|
20230607,092900,254065420,17000,16970,17000,16970,1512
|
|
20230607,092800,228368060,16970,16950,16970,16930,356
|
|
20230607,092700,222332360,16950,16920,16950,16920,341
|
|
20230607,092600,216561080,16870,16880,16900,16870,748
|
|
20230607,092500,203926880,16880,16850,16880,16850,816
|
|
20230607,092400,190161570,16860,16850,16870,16850,974
|
|
20230607,092300,173736060,16840,16880,16880,16840,151
|
|
20230607,092200,171187350,16880,16880,16890,16880,376
|
|
20230607,092100,164840440,16880,16880,16930,16880,107
|
|
20230607,092000,163032140,16840,16850,16860,16840,804
|
|
20230607,091900,149477180,16860,16870,16870,16850,839
|
|
20230607,091800,135332240,16880,16920,16920,16860,88
|
|
20230607,091700,133847110,16920,16910,16930,16910,278
|
|
20230607,091600,129144220,16930,16890,16930,16890,229
|
|
20230607,091500,125272890,16890,16810,16890,16810,826
|
|
20230607,091400,111361320,16820,16830,16830,16800,116
|
|
20230607,091300,109411260,16840,16840,16840,16840,15
|
|
20230607,091200,109158660,16840,16770,16850,16770,93
|
|
20230607,091100,107595170,16770,16770,16780,16770,552
|
|
20230607,091000,98338120,16770,16760,16770,16760,23
|
|
20230607,090900,97952630,16760,16820,16820,16760,123
|
|
20230607,090800,95890550,16760,16820,16820,16760,611
|
|
20230607,090700,85640530,16780,16790,16790,16780,436
|
|
20230607,090600,78320490,16790,16790,16790,16790,211
|
|
20230607,090500,74777800,16780,16780,16790,16780,136
|
|
20230607,090400,72495710,16780,16770,16800,16770,428
|
|
20230607,090300,65311580,16780,16800,16800,16780,980
|
|
20230607,090200,48857620,16800,16840,16860,16790,900
|
|
20230607,090100,33719370,16850,16850,16850,16850,115
|
|
20230607,090000,31781620,16850,16780,16850,16780,1392
|