605 lines
31 KiB
CSV
605 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190200,522457750,16350,16350,16350,16350,2029
|
|
20230615,190100,522457750,16350,16350,16350,16350,0
|
|
20230615,190000,522457750,16350,16350,16350,16350,0
|
|
20230615,185900,522457750,16350,16350,16350,16350,0
|
|
20230615,185800,522457750,16350,16350,16350,16350,0
|
|
20230615,185700,522457750,16350,16350,16350,16350,0
|
|
20230615,185600,522457750,16350,16350,16350,16350,0
|
|
20230615,185500,522457750,16350,16350,16350,16350,0
|
|
20230615,185400,522457750,16350,16350,16350,16350,0
|
|
20230615,185300,522457750,16350,16350,16350,16350,0
|
|
20230615,185200,522457750,16350,16350,16350,16350,0
|
|
20230615,185100,522457750,16350,16350,16350,16350,0
|
|
20230615,185000,522457750,16350,16350,16350,16350,0
|
|
20230615,184900,522457750,16350,16350,16350,16350,0
|
|
20230615,184800,522457750,16350,16350,16350,16350,0
|
|
20230615,184700,522457750,16350,16350,16350,16350,0
|
|
20230615,184600,522457750,16350,16350,16350,16350,0
|
|
20230615,184500,522457750,16350,16350,16350,16350,0
|
|
20230615,184400,522457750,16350,16350,16350,16350,0
|
|
20230615,184300,522457750,16350,16350,16350,16350,0
|
|
20230615,184200,522457750,16350,16350,16350,16350,0
|
|
20230615,184100,522457750,16350,16350,16350,16350,0
|
|
20230615,184000,522457750,16350,16350,16350,16350,0
|
|
20230615,183900,522457750,16350,16350,16350,16350,0
|
|
20230615,183800,522457750,16350,16350,16350,16350,0
|
|
20230615,183700,522457750,16350,16350,16350,16350,0
|
|
20230615,183600,522457750,16350,16350,16350,16350,0
|
|
20230615,183500,522457750,16350,16350,16350,16350,0
|
|
20230615,183400,522457750,16350,16350,16350,16350,0
|
|
20230615,183300,522457750,16350,16350,16350,16350,0
|
|
20230615,183200,522457750,16350,16350,16350,16350,2029
|
|
20230615,183100,522457750,16350,16350,16350,16350,0
|
|
20230615,183000,522457750,16350,16350,16350,16350,0
|
|
20230615,182900,522457750,16350,16350,16350,16350,0
|
|
20230615,182800,522457750,16350,16350,16350,16350,0
|
|
20230615,182700,522457750,16350,16350,16350,16350,0
|
|
20230615,182600,522457750,16350,16350,16350,16350,0
|
|
20230615,182500,522457750,16350,16350,16350,16350,0
|
|
20230615,182400,522457750,16350,16350,16350,16350,0
|
|
20230615,182300,522457750,16350,16350,16350,16350,0
|
|
20230615,182200,522457750,16350,16350,16350,16350,0
|
|
20230615,182100,522457750,16350,16350,16350,16350,0
|
|
20230615,182000,522457750,16350,16350,16350,16350,0
|
|
20230615,181900,522457750,16350,16350,16350,16350,0
|
|
20230615,181800,522457750,16350,16350,16350,16350,0
|
|
20230615,181700,522457750,16350,16350,16350,16350,0
|
|
20230615,181600,522457750,16350,16350,16350,16350,0
|
|
20230615,181500,522457750,16350,16350,16350,16350,0
|
|
20230615,181400,522457750,16350,16350,16350,16350,0
|
|
20230615,181300,522457750,16350,16350,16350,16350,0
|
|
20230615,181200,522457750,16350,16350,16350,16350,0
|
|
20230615,181100,522457750,16350,16350,16350,16350,0
|
|
20230615,181000,522457750,16350,16350,16350,16350,0
|
|
20230615,180900,522457750,16350,16350,16350,16350,0
|
|
20230615,180800,522457750,16350,16350,16350,16350,0
|
|
20230615,180700,522457750,16350,16350,16350,16350,0
|
|
20230615,180600,522457750,16350,16350,16350,16350,0
|
|
20230615,180500,522457750,16350,16350,16350,16350,0
|
|
20230615,180400,522457750,16350,16350,16350,16350,0
|
|
20230615,180300,522457750,16350,16350,16350,16350,0
|
|
20230615,180200,522457750,16350,16350,16350,16350,2029
|
|
20230615,180100,522457750,16350,16350,16350,16350,0
|
|
20230615,180000,522457750,16350,16350,16350,16350,0
|
|
20230615,175900,522457750,16350,16350,16350,16350,0
|
|
20230615,175800,522457750,16350,16350,16350,16350,0
|
|
20230615,175700,522457750,16350,16350,16350,16350,0
|
|
20230615,175600,522457750,16350,16350,16350,16350,0
|
|
20230615,175500,522457750,16350,16350,16350,16350,0
|
|
20230615,175400,522457750,16350,16350,16350,16350,0
|
|
20230615,175300,522457750,16350,16350,16350,16350,0
|
|
20230615,175200,522457750,16350,16350,16350,16350,0
|
|
20230615,175100,522457750,16350,16350,16350,16350,0
|
|
20230615,175000,522457750,16350,16350,16350,16350,0
|
|
20230615,174900,522457750,16350,16350,16350,16350,0
|
|
20230615,174800,522457750,16350,16350,16350,16350,0
|
|
20230615,174700,522457750,16350,16350,16350,16350,0
|
|
20230615,174600,522457750,16350,16350,16350,16350,0
|
|
20230615,174500,522457750,16350,16350,16350,16350,0
|
|
20230615,174400,522457750,16350,16350,16350,16350,0
|
|
20230615,174300,522457750,16350,16350,16350,16350,0
|
|
20230615,174200,522457750,16350,16350,16350,16350,0
|
|
20230615,174100,522457750,16350,16350,16350,16350,0
|
|
20230615,174000,522457750,16350,16350,16350,16350,0
|
|
20230615,173900,522457750,16350,16350,16350,16350,0
|
|
20230615,173800,522457750,16350,16350,16350,16350,0
|
|
20230615,173700,522457750,16350,16350,16350,16350,0
|
|
20230615,173600,522457750,16350,16350,16350,16350,0
|
|
20230615,173500,522457750,16350,16350,16350,16350,0
|
|
20230615,173400,522457750,16350,16350,16350,16350,0
|
|
20230615,173300,522457750,16350,16350,16350,16350,0
|
|
20230615,173200,522457750,16350,16350,16350,16350,2029
|
|
20230615,173100,522457750,16350,16350,16350,16350,0
|
|
20230615,173000,522457750,16350,16350,16350,16350,0
|
|
20230615,172900,522457750,16350,16350,16350,16350,0
|
|
20230615,172800,522457750,16350,16350,16350,16350,0
|
|
20230615,172700,522457750,16350,16350,16350,16350,0
|
|
20230615,172600,522457750,16350,16350,16350,16350,0
|
|
20230615,172500,522457750,16350,16350,16350,16350,0
|
|
20230615,172400,522457750,16350,16350,16350,16350,0
|
|
20230615,172300,522457750,16350,16350,16350,16350,0
|
|
20230615,172200,522457750,16350,16350,16350,16350,0
|
|
20230615,172100,522457750,16350,16350,16350,16350,0
|
|
20230615,172000,522457750,16350,16350,16350,16350,0
|
|
20230615,171900,522457750,16350,16350,16350,16350,0
|
|
20230615,171800,522457750,16350,16350,16350,16350,0
|
|
20230615,171700,522457750,16350,16350,16350,16350,0
|
|
20230615,171600,522457750,16350,16350,16350,16350,0
|
|
20230615,171500,522457750,16350,16350,16350,16350,0
|
|
20230615,171400,522457750,16350,16350,16350,16350,0
|
|
20230615,171300,522457750,16350,16350,16350,16350,0
|
|
20230615,171200,522457750,16350,16350,16350,16350,0
|
|
20230615,171100,522457750,16350,16350,16350,16350,0
|
|
20230615,171000,522457750,16350,16350,16350,16350,0
|
|
20230615,170900,522457750,16350,16350,16350,16350,0
|
|
20230615,170800,522457750,16350,16350,16350,16350,0
|
|
20230615,170700,522457750,16350,16350,16350,16350,0
|
|
20230615,170600,522457750,16350,16350,16350,16350,0
|
|
20230615,170500,522457750,16350,16350,16350,16350,0
|
|
20230615,170400,522457750,16350,16350,16350,16350,0
|
|
20230615,170300,522457750,16350,16350,16350,16350,0
|
|
20230615,170200,522457750,16350,16350,16350,16350,2029
|
|
20230615,170100,522457750,16350,16350,16350,16350,0
|
|
20230615,170000,522457750,16350,16350,16350,16350,0
|
|
20230615,165900,522457750,16350,16350,16350,16350,0
|
|
20230615,165800,522457750,16350,16350,16350,16350,0
|
|
20230615,165700,522457750,16350,16350,16350,16350,0
|
|
20230615,165600,522457750,16350,16350,16350,16350,0
|
|
20230615,165500,522457750,16350,16350,16350,16350,0
|
|
20230615,165400,522457750,16350,16350,16350,16350,0
|
|
20230615,165300,522457750,16350,16350,16350,16350,0
|
|
20230615,165200,522457750,16350,16350,16350,16350,0
|
|
20230615,165100,522457750,16350,16350,16350,16350,0
|
|
20230615,165000,522457750,16350,16350,16350,16350,0
|
|
20230615,164900,522457750,16350,16350,16350,16350,0
|
|
20230615,164800,522457750,16350,16350,16350,16350,0
|
|
20230615,164700,522457750,16350,16350,16350,16350,0
|
|
20230615,164600,522457750,16350,16350,16350,16350,0
|
|
20230615,164500,522457750,16350,16350,16350,16350,0
|
|
20230615,164400,522457750,16350,16350,16350,16350,0
|
|
20230615,164300,522457750,16350,16350,16350,16350,0
|
|
20230615,164200,522457750,16350,16350,16350,16350,0
|
|
20230615,164100,522457750,16350,16350,16350,16350,0
|
|
20230615,164000,522457750,16350,16350,16350,16350,0
|
|
20230615,163900,522457750,16350,16350,16350,16350,0
|
|
20230615,163800,522457750,16350,16350,16350,16350,0
|
|
20230615,163700,522457750,16350,16350,16350,16350,0
|
|
20230615,163600,522457750,16350,16350,16350,16350,0
|
|
20230615,163500,522457750,16350,16350,16350,16350,0
|
|
20230615,163400,522457750,16350,16350,16350,16350,0
|
|
20230615,163300,522457750,16350,16350,16350,16350,0
|
|
20230615,163200,522457750,16350,16350,16350,16350,2029
|
|
20230615,163100,522457750,16350,16350,16350,16350,0
|
|
20230615,163000,522457750,16350,16350,16350,16350,0
|
|
20230615,162900,522457750,16350,16350,16350,16350,0
|
|
20230615,162800,522457750,16350,16350,16350,16350,0
|
|
20230615,162700,522457750,16350,16350,16350,16350,0
|
|
20230615,162600,522457750,16350,16350,16350,16350,0
|
|
20230615,162500,522457750,16350,16350,16350,16350,0
|
|
20230615,162400,522457750,16350,16350,16350,16350,0
|
|
20230615,162300,522457750,16350,16350,16350,16350,0
|
|
20230615,162200,522457750,16350,16350,16350,16350,0
|
|
20230615,162100,522457750,16350,16350,16350,16350,0
|
|
20230615,162000,522457750,16350,16350,16350,16350,0
|
|
20230615,161900,522457750,16350,16350,16350,16350,0
|
|
20230615,161800,522457750,16350,16350,16350,16350,0
|
|
20230615,161700,522457750,16350,16350,16350,16350,0
|
|
20230615,161600,522457750,16350,16350,16350,16350,0
|
|
20230615,161500,522457750,16350,16350,16350,16350,0
|
|
20230615,161400,522457750,16350,16350,16350,16350,0
|
|
20230615,161300,522457750,16350,16350,16350,16350,0
|
|
20230615,161200,522457750,16350,16350,16350,16350,0
|
|
20230615,161100,522457750,16350,16350,16350,16350,0
|
|
20230615,161000,522457750,16350,16350,16350,16350,0
|
|
20230615,160900,522457750,16350,16350,16350,16350,0
|
|
20230615,160800,522457750,16350,16350,16350,16350,0
|
|
20230615,160700,522457750,16350,16350,16350,16350,0
|
|
20230615,160600,522457750,16350,16350,16350,16350,0
|
|
20230615,160500,522457750,16350,16350,16350,16350,0
|
|
20230615,160400,522457750,16350,16350,16350,16350,0
|
|
20230615,160300,522457750,16350,16350,16350,16350,0
|
|
20230615,160200,522457750,16350,16350,16350,16350,2029
|
|
20230615,160100,522457750,16350,16350,16350,16350,0
|
|
20230615,160000,522457750,16350,16350,16350,16350,0
|
|
20230615,155900,522457750,16350,16350,16350,16350,0
|
|
20230615,155800,522457750,16350,16350,16350,16350,0
|
|
20230615,155700,522457750,16350,16350,16350,16350,0
|
|
20230615,155600,522457750,16350,16350,16350,16350,0
|
|
20230615,155500,522457750,16350,16350,16350,16350,0
|
|
20230615,155400,522457750,16350,16350,16350,16350,0
|
|
20230615,155300,522457750,16350,16350,16350,16350,0
|
|
20230615,155200,522457750,16350,16350,16350,16350,0
|
|
20230615,155100,522457750,16350,16350,16350,16350,0
|
|
20230615,155000,522457750,16350,16350,16350,16350,0
|
|
20230615,154900,522457750,16350,16350,16350,16350,0
|
|
20230615,154800,522457750,16350,16350,16350,16350,0
|
|
20230615,154700,522457750,16350,16350,16350,16350,0
|
|
20230615,154600,522457750,16350,16350,16350,16350,0
|
|
20230615,154500,522457750,16350,16350,16350,16350,0
|
|
20230615,154400,522457750,16350,16350,16350,16350,0
|
|
20230615,154300,522457750,16350,16350,16350,16350,0
|
|
20230615,154200,522457750,16350,16350,16350,16350,0
|
|
20230615,154100,522457750,16350,16350,16350,16350,0
|
|
20230615,154000,522457750,16350,16350,16350,16350,0
|
|
20230615,153900,522457750,16350,16350,16350,16350,0
|
|
20230615,153800,522457750,16350,16350,16350,16350,0
|
|
20230615,153700,522457750,16350,16350,16350,16350,0
|
|
20230615,153600,522457750,16350,16350,16350,16350,0
|
|
20230615,153500,522457750,16350,16350,16350,16350,0
|
|
20230615,153400,522457750,16350,16350,16350,16350,0
|
|
20230615,153300,522457750,16350,16350,16350,16350,0
|
|
20230615,153200,522457750,16350,16350,16350,16350,2029
|
|
20230615,153100,522457750,16350,16350,16350,16350,0
|
|
20230615,153000,522457750,16350,16350,16350,16350,2029
|
|
20230615,152900,489283600,16380,16380,16380,16380,0
|
|
20230615,152800,489283600,16380,16380,16380,16380,0
|
|
20230615,152700,489283600,16380,16380,16380,16380,0
|
|
20230615,152600,489283600,16380,16380,16380,16380,0
|
|
20230615,152500,489283600,16380,16380,16380,16380,0
|
|
20230615,152400,489283600,16380,16380,16380,16380,0
|
|
20230615,152300,489283600,16380,16380,16380,16380,0
|
|
20230615,152200,489283600,16380,16380,16380,16380,0
|
|
20230615,152100,489283600,16380,16380,16380,16380,0
|
|
20230615,152000,489283600,16380,16380,16380,16380,0
|
|
20230615,151900,489283600,16380,16400,16400,16380,124
|
|
20230615,151800,487251120,16390,16410,16410,16390,208
|
|
20230615,151700,483841150,16410,16420,16420,16410,7
|
|
20230615,151600,483726230,16420,16410,16420,16410,251
|
|
20230615,151500,479604820,16420,16420,16420,16420,0
|
|
20230615,151400,479604820,16420,16420,16420,16420,0
|
|
20230615,151300,479604820,16420,16420,16420,16420,0
|
|
20230615,151200,479604820,16420,16420,16420,16420,7
|
|
20230615,151100,479489880,16400,16400,16400,16400,102
|
|
20230615,151000,477817080,16360,16360,16400,16360,102
|
|
20230615,150900,476144940,16350,16350,16350,16350,0
|
|
20230615,150800,476144940,16350,16350,16350,16350,0
|
|
20230615,150700,476144940,16350,16350,16350,16350,0
|
|
20230615,150600,476144940,16350,16390,16390,16350,4
|
|
20230615,150500,476079420,16400,16360,16400,16360,10
|
|
20230615,150400,475915700,16350,16350,16350,16350,79
|
|
20230615,150300,474624050,16340,16360,16360,16340,760
|
|
20230615,150200,462200980,16360,16360,16360,16360,4
|
|
20230615,150100,462135540,16380,16390,16390,16380,8
|
|
20230615,150000,462004450,16390,16390,16390,16390,11
|
|
20230615,145900,461824160,16350,16370,16390,16350,727
|
|
20230615,145800,449922920,16370,16370,16370,16370,40
|
|
20230615,145700,449268120,16350,16350,16350,16350,279
|
|
20230615,145600,444706470,16370,16370,16370,16370,602
|
|
20230615,145500,434851730,16370,16370,16370,16370,0
|
|
20230615,145400,434851730,16370,16370,16370,16370,0
|
|
20230615,145300,434851730,16370,16370,16370,16370,172
|
|
20230615,145200,432036090,16380,16370,16380,16370,1831
|
|
20230615,145100,402062590,16370,16370,16370,16370,100
|
|
20230615,145000,400425590,16370,16370,16370,16370,122
|
|
20230615,144900,398428450,16380,16380,16380,16380,0
|
|
20230615,144800,398428450,16380,16340,16380,16340,1793
|
|
20230615,144700,369106910,16340,16340,16340,16340,200
|
|
20230615,144600,365838910,16350,16350,16350,16350,77
|
|
20230615,144500,364579960,16350,16350,16350,16350,54
|
|
20230615,144400,363697060,16360,16360,16360,16360,217
|
|
20230615,144300,360146940,16380,16380,16380,16380,59
|
|
20230615,144200,359180520,16390,16390,16390,16390,10
|
|
20230615,144100,359016620,16390,16390,16390,16390,1
|
|
20230615,144000,359000230,16390,16390,16390,16390,51
|
|
20230615,143900,358164340,16390,16390,16390,16390,0
|
|
20230615,143800,358164340,16390,16400,16400,16390,8
|
|
20230615,143700,358033170,16400,16400,16400,16400,169
|
|
20230615,143600,355261570,16400,16400,16400,16400,87
|
|
20230615,143500,353834770,16400,16400,16400,16400,125
|
|
20230615,143400,351784770,16410,16410,16410,16410,19
|
|
20230615,143300,351472980,16410,16400,16410,16400,203
|
|
20230615,143200,348143700,16400,16400,16400,16400,0
|
|
20230615,143100,348143700,16400,16400,16400,16400,0
|
|
20230615,143000,348143700,16400,16400,16400,16400,4
|
|
20230615,142900,348078100,16410,16410,16410,16410,0
|
|
20230615,142800,348078100,16410,16410,16410,16410,0
|
|
20230615,142700,348078100,16410,16410,16410,16410,10
|
|
20230615,142600,347914000,16420,16420,16420,16420,0
|
|
20230615,142500,347914000,16420,16420,16420,16420,0
|
|
20230615,142400,347914000,16420,16420,16420,16420,0
|
|
20230615,142300,347914000,16420,16420,16420,16420,0
|
|
20230615,142200,347914000,16420,16420,16420,16420,0
|
|
20230615,142100,347914000,16420,16420,16420,16420,15
|
|
20230615,142000,347667700,16420,16420,16420,16420,0
|
|
20230615,141900,347667700,16420,16420,16420,16420,0
|
|
20230615,141800,347667700,16420,16420,16420,16420,1
|
|
20230615,141700,347651280,16400,16400,16400,16400,98
|
|
20230615,141600,346044080,16390,16390,16390,16390,0
|
|
20230615,141500,346044080,16390,16390,16390,16390,20
|
|
20230615,141400,345716280,16390,16390,16390,16390,3
|
|
20230615,141300,345667110,16400,16400,16400,16400,0
|
|
20230615,141200,345667110,16400,16410,16410,16400,20
|
|
20230615,141100,345339010,16400,16430,16430,16400,534
|
|
20230615,141000,336571320,16420,16420,16420,16420,0
|
|
20230615,140900,336571320,16420,16420,16420,16420,52
|
|
20230615,140800,335717480,16420,16420,16420,16420,42
|
|
20230615,140700,335027840,16420,16420,16420,16420,0
|
|
20230615,140600,335027840,16420,16420,16420,16420,53
|
|
20230615,140500,334157580,16430,16430,16430,16430,86
|
|
20230615,140400,332744600,16430,16420,16430,16420,34
|
|
20230615,140300,332186020,16420,16420,16420,16420,0
|
|
20230615,140200,332186020,16420,16420,16420,16420,0
|
|
20230615,140100,332186020,16420,16420,16420,16420,0
|
|
20230615,140000,332186020,16420,16420,16420,16420,0
|
|
20230615,135900,332186020,16420,16420,16420,16420,0
|
|
20230615,135800,332186020,16420,16420,16420,16420,8
|
|
20230615,135700,332054660,16420,16420,16420,16420,0
|
|
20230615,135600,332054660,16420,16420,16420,16420,4
|
|
20230615,135500,331988980,16410,16410,16410,16410,0
|
|
20230615,135400,331988980,16410,16410,16410,16410,0
|
|
20230615,135300,331988980,16410,16410,16410,16410,19
|
|
20230615,135200,331677190,16410,16410,16410,16410,0
|
|
20230615,135100,331677190,16410,16400,16410,16400,10
|
|
20230615,135000,331513150,16390,16390,16390,16390,4
|
|
20230615,134900,331447590,16390,16390,16390,16390,0
|
|
20230615,134800,331447590,16390,16390,16390,16390,0
|
|
20230615,134700,331447590,16390,16390,16390,16390,0
|
|
20230615,134600,331447590,16390,16390,16390,16390,0
|
|
20230615,134500,331447590,16390,16390,16390,16390,50
|
|
20230615,134400,330628090,16380,16380,16380,16380,0
|
|
20230615,134300,330628090,16380,16380,16380,16380,0
|
|
20230615,134200,330628090,16380,16380,16380,16380,0
|
|
20230615,134100,330628090,16380,16380,16380,16380,50
|
|
20230615,134000,329809090,16380,16350,16380,16350,28
|
|
20230615,133900,329350500,16340,16340,16340,16340,0
|
|
20230615,133800,329350500,16340,16340,16340,16340,0
|
|
20230615,133700,329350500,16340,16340,16340,16340,6
|
|
20230615,133600,329252460,16330,16330,16330,16330,13
|
|
20230615,133500,329040170,16330,16330,16330,16330,16
|
|
20230615,133400,328778890,16330,16330,16330,16330,21
|
|
20230615,133300,328435960,16330,16330,16330,16330,15
|
|
20230615,133200,328191010,16330,16330,16330,16330,9
|
|
20230615,133100,328044040,16330,16340,16340,16330,106
|
|
20230615,133000,326312580,16350,16380,16380,16350,262
|
|
20230615,132900,322023570,16410,16410,16410,16410,0
|
|
20230615,132800,322023570,16410,16410,16410,16410,0
|
|
20230615,132700,322023570,16410,16410,16410,16410,0
|
|
20230615,132600,322023570,16410,16410,16410,16410,2
|
|
20230615,132500,321990750,16380,16380,16380,16380,0
|
|
20230615,132400,321990750,16380,16380,16380,16380,0
|
|
20230615,132300,321990750,16380,16380,16380,16380,0
|
|
20230615,132200,321990750,16380,16380,16380,16380,0
|
|
20230615,132100,321990750,16380,16400,16400,16380,480
|
|
20230615,132000,314122400,16410,16410,16410,16410,1
|
|
20230615,131900,314105990,16410,16410,16410,16410,0
|
|
20230615,131800,314105990,16410,16400,16410,16400,52
|
|
20230615,131700,313252970,16410,16420,16420,16410,83
|
|
20230615,131600,311890820,16420,16420,16420,16420,0
|
|
20230615,131500,311890820,16420,16420,16420,16420,11
|
|
20230615,131400,311710200,16420,16420,16420,16420,0
|
|
20230615,131300,311710200,16420,16420,16420,16420,17
|
|
20230615,131200,311431060,16420,16420,16420,16420,13
|
|
20230615,131100,311217600,16420,16420,16420,16420,17
|
|
20230615,131000,310938460,16420,16420,16420,16420,0
|
|
20230615,130900,310938460,16420,16420,16420,16420,0
|
|
20230615,130800,310938460,16420,16420,16420,16420,3
|
|
20230615,130700,310889200,16430,16430,16430,16430,12
|
|
20230615,130600,310692040,16430,16430,16430,16430,9
|
|
20230615,130500,310544170,16430,16430,16430,16430,0
|
|
20230615,130400,310544170,16430,16430,16430,16430,0
|
|
20230615,130300,310544170,16430,16430,16430,16430,0
|
|
20230615,130200,310544170,16430,16430,16430,16430,130
|
|
20230615,130100,308408270,16410,16410,16410,16410,26
|
|
20230615,130000,307981610,16410,16410,16410,16410,1
|
|
20230615,125900,307965200,16400,16400,16400,16400,27
|
|
20230615,125800,307522400,16390,16390,16390,16390,1
|
|
20230615,125700,307506010,16390,16400,16400,16390,2
|
|
20230615,125600,307473220,16390,16390,16390,16390,1
|
|
20230615,125500,307456830,16400,16400,16400,16400,0
|
|
20230615,125400,307456830,16400,16420,16420,16400,226
|
|
20230615,125300,303749920,16420,16420,16420,16420,2
|
|
20230615,125200,303717080,16420,16420,16420,16420,2
|
|
20230615,125100,303684240,16420,16420,16420,16420,0
|
|
20230615,125000,303684240,16420,16420,16420,16420,2
|
|
20230615,124900,303651400,16420,16420,16420,16420,2
|
|
20230615,124800,303618560,16410,16410,16410,16410,2
|
|
20230615,124700,303585740,16460,16460,16460,16460,0
|
|
20230615,124600,303585740,16460,16460,16460,16460,0
|
|
20230615,124500,303585740,16460,16450,16460,16450,10
|
|
20230615,124400,303421190,16450,16410,16450,16410,13
|
|
20230615,124300,303207590,16420,16420,16420,16420,0
|
|
20230615,124200,303207590,16420,16420,16420,16420,0
|
|
20230615,124100,303207590,16420,16420,16420,16420,10
|
|
20230615,124000,303043390,16420,16420,16420,16420,40
|
|
20230615,123900,302386590,16420,16420,16420,16420,1
|
|
20230615,123800,302370170,16390,16390,16390,16390,0
|
|
20230615,123700,302370170,16390,16390,16390,16390,3
|
|
20230615,123600,302321000,16380,16380,16380,16380,0
|
|
20230615,123500,302321000,16380,16380,16380,16380,15
|
|
20230615,123400,302075300,16360,16370,16370,16360,20
|
|
20230615,123300,301748000,16380,16380,16380,16380,62
|
|
20230615,123200,300732440,16380,16380,16380,16380,15
|
|
20230615,123100,300486740,16380,16380,16380,16380,0
|
|
20230615,123000,300486740,16380,16340,16380,16340,62
|
|
20230615,122900,299473180,16330,16330,16330,16330,2
|
|
20230615,122800,299440520,16330,16330,16330,16330,1
|
|
20230615,122700,299424190,16340,16340,16340,16340,60
|
|
20230615,122600,298443790,16340,16340,16340,16340,1
|
|
20230615,122500,298427450,16340,16340,16340,16340,0
|
|
20230615,122400,298427450,16340,16340,16340,16340,0
|
|
20230615,122300,298427450,16340,16340,16340,16340,0
|
|
20230615,122200,298427450,16340,16340,16340,16340,2
|
|
20230615,122100,298394770,16340,16340,16340,16340,0
|
|
20230615,122000,298394770,16340,16340,16340,16340,0
|
|
20230615,121900,298394770,16340,16340,16340,16340,2
|
|
20230615,121800,298362090,16330,16330,16330,16330,0
|
|
20230615,121700,298362090,16330,16330,16330,16330,0
|
|
20230615,121600,298362090,16330,16330,16330,16330,0
|
|
20230615,121500,298362090,16330,16330,16330,16330,12
|
|
20230615,121400,298166130,16320,16350,16350,16320,3
|
|
20230615,121300,298117140,16350,16350,16350,16350,7
|
|
20230615,121200,298002690,16350,16350,16350,16350,0
|
|
20230615,121100,298002690,16350,16350,16350,16350,0
|
|
20230615,121000,298002690,16350,16350,16350,16350,1
|
|
20230615,120900,297986340,16350,16320,16350,16320,11
|
|
20230615,120800,297806680,16310,16310,16310,16310,0
|
|
20230615,120700,297806680,16310,16320,16320,16310,50
|
|
20230615,120600,296991170,16320,16310,16320,16310,4
|
|
20230615,120500,296925900,16320,16320,16320,16320,17
|
|
20230615,120400,296648460,16320,16320,16320,16320,0
|
|
20230615,120300,296648460,16320,16320,16320,16320,2
|
|
20230615,120200,296615820,16320,16320,16320,16320,97
|
|
20230615,120100,295032780,16320,16320,16320,16320,0
|
|
20230615,120000,295032780,16320,16320,16320,16320,2
|
|
20230615,115900,295000140,16320,16320,16320,16320,0
|
|
20230615,115800,295000140,16320,16320,16320,16320,0
|
|
20230615,115700,295000140,16320,16320,16320,16320,0
|
|
20230615,115600,295000140,16320,16320,16320,16320,0
|
|
20230615,115500,295000140,16320,16320,16320,16320,0
|
|
20230615,115400,295000140,16320,16320,16320,16320,0
|
|
20230615,115300,295000140,16320,16320,16320,16320,4
|
|
20230615,115200,294934860,16320,16320,16320,16320,0
|
|
20230615,115100,294934860,16320,16320,16320,16320,0
|
|
20230615,115000,294934860,16320,16320,16320,16320,0
|
|
20230615,114900,294934860,16320,16320,16320,16320,3
|
|
20230615,114800,294885900,16310,16310,16310,16310,0
|
|
20230615,114700,294885900,16310,16310,16310,16310,0
|
|
20230615,114600,294885900,16310,16310,16310,16310,0
|
|
20230615,114500,294885900,16310,16310,16310,16310,165
|
|
20230615,114400,292194750,16310,16310,16310,16310,0
|
|
20230615,114300,292194750,16310,16310,16310,16310,0
|
|
20230615,114200,292194750,16310,16310,16310,16310,17
|
|
20230615,114100,291917480,16310,16310,16310,16310,0
|
|
20230615,114000,291917480,16310,16310,16310,16310,0
|
|
20230615,113900,291917480,16310,16320,16320,16310,141
|
|
20230615,113800,289617720,16450,16360,16450,16360,10
|
|
20230615,113700,289453850,16310,16310,16310,16310,0
|
|
20230615,113600,289453850,16310,16310,16310,16310,0
|
|
20230615,113500,289453850,16310,16310,16310,16310,0
|
|
20230615,113400,289453850,16310,16310,16310,16310,0
|
|
20230615,113300,289453850,16310,16310,16310,16310,0
|
|
20230615,113200,289453850,16310,16390,16390,16310,138
|
|
20230615,113100,287199470,16390,16390,16390,16390,0
|
|
20230615,113000,287199470,16390,16370,16400,16370,104
|
|
20230615,112900,285494880,16360,16360,16360,16360,50
|
|
20230615,112800,284676880,16360,16360,16360,16360,6
|
|
20230615,112700,284578720,16460,16460,16460,16460,0
|
|
20230615,112600,284578720,16460,16340,16460,16340,50
|
|
20230615,112500,283758840,16320,16320,16320,16320,2
|
|
20230615,112400,283726200,16320,16320,16320,16320,0
|
|
20230615,112300,283726200,16320,16310,16330,16310,309
|
|
20230615,112200,278685590,16300,16260,16310,16260,9
|
|
20230615,112100,278538920,16260,16230,16260,16230,27
|
|
20230615,112000,278100530,16230,16220,16230,16200,874
|
|
20230615,111900,263936430,16220,16230,16230,16220,24
|
|
20230615,111800,263546950,16230,16260,16260,16220,418
|
|
20230615,111700,256762580,16260,16260,16260,16260,3
|
|
20230615,111600,256713800,16240,16240,16240,16240,0
|
|
20230615,111500,256713800,16240,16240,16240,16240,33
|
|
20230615,111400,256177880,16240,16260,16260,16240,60
|
|
20230615,111300,255202890,16250,16250,16250,16250,0
|
|
20230615,111200,255202890,16250,16260,16260,16250,17
|
|
20230615,111100,254926520,16260,16260,16260,16260,0
|
|
20230615,111000,254926520,16260,16260,16260,16250,20
|
|
20230615,110900,254601420,16260,16260,16260,16260,0
|
|
20230615,110800,254601420,16260,16260,16260,16260,9
|
|
20230615,110700,254455080,16260,16260,16260,16260,1
|
|
20230615,110600,254438820,16260,16260,16260,16260,160
|
|
20230615,110500,251837220,16260,16250,16260,16230,270
|
|
20230615,110400,247453410,16250,16260,16270,16250,330
|
|
20230615,110300,242088040,16270,16280,16280,16270,22
|
|
20230615,110200,241729990,16260,16300,16300,16260,90
|
|
20230615,110100,240265460,16310,16310,16310,16310,18
|
|
20230615,110000,239971880,16310,16310,16310,16310,0
|
|
20230615,105900,239971880,16310,16310,16310,16310,0
|
|
20230615,105800,239971880,16310,16300,16310,16300,8
|
|
20230615,105700,239841440,16310,16310,16310,16310,3
|
|
20230615,105600,239792510,16250,16280,16280,16250,300
|
|
20230615,105500,234914750,16310,16290,16310,16290,37
|
|
20230615,105400,234312000,16310,16310,16310,16310,42
|
|
20230615,105300,233626980,16320,16330,16330,16320,45
|
|
20230615,105200,232892360,16350,16350,16350,16350,13
|
|
20230615,105100,232679810,16290,16290,16290,16290,0
|
|
20230615,105000,232679810,16290,16390,16390,16250,1163
|
|
20230615,104900,213692520,16400,16420,16420,16400,994
|
|
20230615,104800,197386190,16430,16440,16440,16430,413
|
|
20230615,104700,190598540,16450,16450,16450,16450,91
|
|
20230615,104600,189101590,16480,16480,16480,16480,0
|
|
20230615,104500,189101590,16480,16480,16480,16480,14
|
|
20230615,104400,188870870,16500,16470,16500,16470,87
|
|
20230615,104300,187437120,16450,16450,16450,16450,0
|
|
20230615,104200,187437120,16450,16450,16450,16450,5
|
|
20230615,104100,187354870,16450,16450,16450,16450,16
|
|
20230615,104000,187091670,16440,16450,16450,16440,170
|
|
20230615,103900,184295470,16450,16460,16460,16450,63
|
|
20230615,103800,183259010,16460,16460,16460,16460,0
|
|
20230615,103700,183259010,16460,16460,16460,16460,4
|
|
20230615,103600,183193170,16460,16460,16460,16460,76
|
|
20230615,103500,181942210,16460,16460,16460,16460,4
|
|
20230615,103400,181876370,16470,16470,16470,16470,10
|
|
20230615,103300,181711670,16460,16460,16460,16460,40
|
|
20230615,103200,181053270,16460,16460,16460,16460,0
|
|
20230615,103100,181053270,16460,16460,16460,16460,4
|
|
20230615,103000,180987430,16460,16460,16460,16460,20
|
|
20230615,102900,180658230,16460,16480,16480,16460,4
|
|
20230615,102800,180592350,16460,16460,16460,16460,0
|
|
20230615,102700,180592350,16460,16460,16460,16460,102
|
|
20230615,102600,178913430,16470,16470,16470,16470,1
|
|
20230615,102500,178896960,16460,16460,16460,16460,44
|
|
20230615,102400,178172720,16450,16450,16450,16450,37
|
|
20230615,102300,177564070,16460,16460,16460,16460,39
|
|
20230615,102200,176922130,16460,16460,16460,16460,3
|
|
20230615,102100,176872750,16450,16520,16520,16450,453
|
|
20230615,102000,169403530,16520,16510,16520,16510,101
|
|
20230615,101900,167735030,16510,16510,16510,16510,1
|
|
20230615,101800,167718520,16520,16530,16530,16520,44
|
|
20230615,101700,166991530,16570,16570,16570,16570,0
|
|
20230615,101600,166991530,16570,16570,16570,16570,328
|
|
20230615,101500,161556570,16580,16580,16580,16580,1
|
|
20230615,101400,161539990,16580,16580,16580,16570,75
|
|
20230615,101300,160296740,16580,16580,16580,16580,0
|
|
20230615,101200,160296740,16580,16570,16580,16570,114
|
|
20230615,101100,158406760,16570,16560,16570,16560,12
|
|
20230615,101000,158207950,16570,16550,16570,16510,800
|
|
20230615,100900,144966570,16560,16560,16560,16560,5
|
|
20230615,100800,144883770,16550,16550,16550,16550,3
|
|
20230615,100700,144834120,16550,16550,16550,16550,0
|
|
20230615,100600,144834120,16550,16550,16550,16550,3
|
|
20230615,100500,144784470,16550,16550,16550,16550,100
|
|
20230615,100400,143129470,16560,16560,16560,16560,83
|
|
20230615,100300,141754990,16560,16560,16560,16560,112
|
|
20230615,100200,139900270,16560,16560,16560,16560,14
|
|
20230615,100100,139668430,16560,16560,16560,16560,13
|
|
20230615,100000,139453150,16580,16580,16580,16580,1
|
|
20230615,095900,139436570,16560,16570,16570,16560,636
|
|
20230615,095800,128900840,16580,16580,16580,16580,73
|
|
20230615,095700,127690500,16580,16580,16580,16580,14
|
|
20230615,095600,127458380,16580,16580,16580,16580,10
|
|
20230615,095500,127292580,16580,16580,16580,16580,5
|
|
20230615,095400,127209680,16580,16580,16580,16580,5
|
|
20230615,095300,127126780,16590,16590,16590,16580,114
|
|
20230615,095200,125236560,16590,16590,16590,16590,0
|
|
20230615,095100,125236560,16590,16580,16590,16580,326
|
|
20230615,095000,119829290,16570,16570,16570,16570,7
|
|
20230615,094900,119713300,16570,16570,16570,16570,3
|
|
20230615,094800,119663590,16550,16550,16550,16550,2
|
|
20230615,094700,119630490,16550,16550,16550,16550,3
|
|
20230615,094600,119580840,16550,16550,16550,16550,6
|
|
20230615,094500,119481540,16540,16540,16540,16540,0
|
|
20230615,094400,119481540,16540,16540,16540,16540,0
|
|
20230615,094300,119481540,16540,16540,16540,16540,106
|
|
20230615,094200,117728300,16540,16530,16540,16530,35
|
|
20230615,094100,117149440,16580,16580,16580,16580,3
|
|
20230615,094000,117099700,16530,16630,16630,16520,769
|
|
20230615,093900,104359210,16640,16640,16640,16640,150
|
|
20230615,093800,101863210,16640,16620,16640,16620,164
|
|
20230615,093700,99134330,16660,16660,16660,16660,0
|
|
20230615,093600,99134330,16660,16660,16660,16660,32
|
|
20230615,093500,98601210,16660,16660,16660,16660,120
|
|
20230615,093400,96602010,16660,16660,16660,16660,6
|
|
20230615,093300,96502050,16660,16610,16660,16610,841
|
|
20230615,093200,82516410,16600,16540,16600,16530,1688
|
|
20230615,093100,54548370,16530,16530,16530,16530,34
|
|
20230615,093000,53986350,16520,16520,16520,16520,4
|
|
20230615,092900,53920270,16530,16530,16530,16530,48
|
|
20230615,092800,53126830,16540,16540,16540,16540,57
|
|
20230615,092700,52184050,16550,16560,16560,16550,10
|
|
20230615,092600,52018500,16560,16560,16560,16560,0
|
|
20230615,092500,52018500,16560,16560,16560,16560,181
|
|
20230615,092400,49021140,16570,16570,16570,16570,5
|
|
20230615,092300,48938290,16570,16570,16570,16570,6
|
|
20230615,092200,48838870,16570,16570,16570,16570,5
|
|
20230615,092100,48756020,16600,16600,16600,16600,5
|
|
20230615,092000,48673020,16600,16600,16600,16600,82
|
|
20230615,091900,47311820,16600,16600,16600,16600,167
|
|
20230615,091800,44539620,16600,16610,16620,16600,199
|
|
20230615,091700,41235240,16630,16600,16630,16600,52
|
|
20230615,091600,40371680,16600,16580,16600,16580,104
|
|
20230615,091500,38646600,16590,16580,16590,16580,84
|
|
20230615,091400,37253330,16580,16580,16580,16580,1
|
|
20230615,091300,37236750,16440,16440,16440,16440,0
|
|
20230615,091200,37236750,16440,16440,16440,16440,0
|
|
20230615,091100,37236750,16440,16560,16560,16440,201
|
|
20230615,091000,33923880,16560,16490,16560,16490,1009
|
|
20230615,090900,17253680,16480,16480,16500,16480,245
|
|
20230615,090800,13212520,16480,16480,16480,16480,11
|
|
20230615,090700,13031240,16480,16480,16480,16480,150
|
|
20230615,090600,10559240,16480,16480,16480,16480,3
|
|
20230615,090500,10509800,16490,16480,16490,16480,100
|
|
20230615,090400,8860850,16490,16480,16490,16480,300
|
|
20230615,090300,3914350,16480,16480,16480,16480,10
|
|
20230615,090200,3749550,16480,16490,16490,16480,20
|
|
20230615,090100,3419850,16500,16500,16500,16500,20
|
|
20230615,090000,3089850,16500,16550,16550,16500,187
|